Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.92 | 44.86 | 43.85 | 44.48 | 9,663,279 | +1.98(+4.65%) |
Nov 29, 2022 | 42.44 | 42.76 | 42.26 | 42.50 | 7,018,071 | +1.77(+4.34%) |
Nov 28, 2022 | 40.20 | 41.18 | 40.18 | 40.73 | 6,084,781 | +0.45(+1.13%) |
Nov 25, 2022 | 40.43 | 40.50 | 40.25 | 40.28 | 1,320,740 | -0.75(-1.82%) |
Nov 23, 2022 | 40.90 | 41.15 | 40.77 | 41.03 | 4,832,794 | +0.43(+1.05%) |
Nov 22, 2022 | 40.36 | 40.71 | 40.22 | 40.60 | 6,514,883 | -0.40(-0.97%) |
Nov 21, 2022 | 41.15 | 41.36 | 40.83 | 41.00 | 11,036,608 | -0.69(-1.66%) |
Nov 18, 2022 | 42.06 | 42.09 | 41.54 | 41.69 | 4,172,146 | -1.18(-2.76%) |
Nov 17, 2022 | 41.16 | 42.91 | 41.16 | 42.87 | 9,477,387 | +0.77(+1.82%) |
Nov 16, 2022 | 42.56 | 42.58 | 41.96 | 42.11 | 3,484,746 | -0.77(-1.79%) |
Nov 15, 2022 | 43.04 | 43.23 | 42.51 | 42.87 | 9,048,192 | +2.04(+5.01%) |
Nov 14, 2022 | 41.08 | 41.29 | 40.66 | 40.83 | 9,126,390 | +0.26(+0.65%) |
Nov 11, 2022 | 40.38 | 40.81 | 40.17 | 40.56 | 9,789,663 | +1.53(+3.93%) |
Nov 10, 2022 | 38.59 | 39.09 | 38.46 | 39.03 | 7,188,977 | +2.06(+5.58%) |
Nov 09, 2022 | 37.54 | 37.60 | 36.92 | 36.97 | 9,805,966 | -1.45(-3.77%) |
Nov 08, 2022 | 38.18 | 38.62 | 37.79 | 38.42 | 5,334,011 | -0.06(-0.15%) |
Nov 07, 2022 | 38.91 | 39.09 | 38.32 | 38.47 | 5,936,401 | -0.03(-0.07%) |
Nov 04, 2022 | 38.41 | 38.51 | 37.56 | 38.50 | 16,246,577 | +2.61(+7.28%) |
Nov 03, 2022 | 35.02 | 36.09 | 34.92 | 35.89 | 5,611,295 | +0.48(+1.36%) |
Nov 02, 2022 | 35.70 | 35.41 | 7,390,180 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.72 | 35.81 | 35.10 | 35.12 | 5,986,502 | +1.46(+4.33%) |
Oct 31, 2022 | 33.54 | 33.97 | 33.50 | 33.67 | 3,412,689 | -0.64(-1.88%) |
Oct 28, 2022 | 34.06 | 34.34 | 33.84 | 34.31 | 5,764,876 | -1.04(-2.94%) |
Oct 27, 2022 | 35.51 | 35.93 | 35.29 | 35.35 | 6,476,827 | -0.92(-2.53%) |
Oct 26, 2022 | 35.13 | 36.61 | 35.05 | 36.27 | 10,043,122 | +1.54(+4.44%) |
Oct 25, 2022 | 34.69 | 35.07 | 34.53 | 34.73 | 9,537,576 | +0.62(+1.80%) |
Oct 24, 2022 | 34.57 | 34.57 | 33.14 | 34.11 | 14,072,847 | -3.64(-9.65%) |
Oct 21, 2022 | 37.20 | 37.78 | 36.97 | 37.75 | 10,295,358 | +0.34(+0.91%) |
Oct 20, 2022 | 37.33 | 38.16 | 37.33 | 37.41 | 5,753,130 | +0.23(+0.61%) |
Oct 19, 2022 | 37.79 | 37.92 | 37.06 | 37.19 | 8,253,741 | -1.59(-4.10%) |
Oct 18, 2022 | 39.43 | 39.51 | 38.55 | 38.78 | 4,345,748 | -0.14(-0.36%) |
Oct 17, 2022 | 38.67 | 39.19 | 38.67 | 38.92 | 4,563,641 | +1.11(+2.93%) |
Oct 14, 2022 | 38.96 | 38.96 | 37.79 | 37.81 | 6,466,788 | -0.46(-1.21%) |
Oct 13, 2022 | 37.27 | 38.49 | 37.10 | 38.27 | 5,468,804 | -0.17(-0.44%) |
Oct 12, 2022 | 38.38 | 38.81 | 38.27 | 38.44 | 5,518,173 | -0.01(-0.02%) |
Oct 11, 2022 | 38.81 | 38.91 | 38.20 | 38.45 | 4,861,205 | -0.95(-2.40%) |
Oct 10, 2022 | 39.93 | 39.95 | 39.23 | 39.40 | 3,212,416 | -1.38(-3.39%) |
Oct 07, 2022 | 41.18 | 41.39 | 40.69 | 40.78 | 3,010,784 | -1.11(-2.64%) |
Oct 06, 2022 | 42.02 | 42.34 | 41.82 | 41.89 | 2,524,270 | -0.44(-1.03%) |
Oct 05, 2022 | 42.28 | 42.57 | 41.97 | 42.32 | 3,753,696 | +0.21(+0.49%) |
Oct 04, 2022 | 41.32 | 42.41 | 41.32 | 42.12 | 9,144,162 | +1.62(+4.00%) |
Oct 03, 2022 | 40.30 | 40.62 | 39.96 | 40.50 | 4,634,112 | +0.23(+0.56%) |
Sep 30, 2022 | 40.09 | 40.72 | 40.09 | 40.27 | 8,008,598 | -0.30(-0.75%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.07 | 40.57 | 14,363,583 | -1.02(-2.46%) |
Sep 28, 2022 | 40.80 | 41.71 | 40.68 | 41.60 | 6,062,849 | +0.32(+0.78%) |
Sep 27, 2022 | 41.71 | 42.13 | 41.11 | 41.27 | 6,987,890 | -0.16(-0.39%) |
Sep 26, 2022 | 41.72 | 41.91 | 41.43 | 41.43 | 5,071,231 | +0.20(+0.48%) |
Sep 23, 2022 | 41.28 | 41.38 | 41.01 | 41.24 | 4,912,174 | -0.78(-1.85%) |
Sep 22, 2022 | 42.37 | 42.54 | 41.99 | 42.01 | 2,782,848 | -0.25(-0.58%) |
Sep 21, 2022 | 42.99 | 43.02 | 42.25 | 42.26 | 7,485,220 | -1.29(-2.96%) |
Sep 20, 2022 | 43.65 | 43.89 | 43.42 | 43.54 | 2,928,788 | -0.26(-0.60%) |
Sep 19, 2022 | 43.37 | 43.81 | 43.36 | 43.81 | 2,782,627 | +0.10(+0.24%) |
Sep 16, 2022 | 43.94 | 43.99 | 43.52 | 43.71 | 3,772,615 | -0.88(-1.97%) |
Sep 15, 2022 | 44.70 | 45.07 | 44.48 | 44.59 | 3,168,486 | -0.37(-0.82%) |
Sep 14, 2022 | 44.89 | 45.03 | 44.64 | 44.95 | 3,999,148 | +0.08(+0.17%) |
Sep 13, 2022 | 45.29 | 45.57 | 44.80 | 44.88 | 6,886,507 | -1.54(-3.32%) |
Sep 12, 2022 | 46.00 | 46.44 | 45.83 | 46.42 | 4,011,150 | +0.66(+1.45%) |
Sep 09, 2022 | 45.65 | 45.99 | 45.64 | 45.76 | 2,763,755 | +0.88(+1.96%) |
Sep 08, 2022 | 44.76 | 44.96 | 44.48 | 44.88 | 3,287,561 | -0.59(-1.29%) |
Sep 07, 2022 | 44.88 | 45.52 | 44.80 | 45.47 | 4,077,877 | +0.62(+1.39%) |
Sep 06, 2022 | 45.32 | 45.34 | 44.82 | 44.84 | 3,769,826 | -0.88(-1.92%) |
Sep 02, 2022 | 46.19 | 46.30 | 45.67 | 45.72 | 3,358,663 | -0.85(-1.83%) |