Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.19 | 45.45 | 43.36 | 45.44 | 25,558,562 | +0.79(+1.77%) |
Nov 29, 2022 | 44.33 | 44.96 | 44.31 | 44.65 | 13,068,284 | +0.32(+0.72%) |
Nov 28, 2022 | 44.97 | 45.23 | 43.96 | 44.33 | 20,227,904 | -0.99(-2.20%) |
Nov 25, 2022 | 45.24 | 45.55 | 45.18 | 45.33 | 7,269,506 | +0.05(+0.10%) |
Nov 23, 2022 | 46.31 | 46.44 | 44.91 | 45.28 | 24,357,462 | -1.02(-2.21%) |
Nov 22, 2022 | 46.13 | 46.63 | 46.12 | 46.30 | 13,988,715 | +0.42(+0.92%) |
Nov 21, 2022 | 45.68 | 46.03 | 45.31 | 45.88 | 10,528,380 | +0.21(+0.45%) |
Nov 18, 2022 | 45.74 | 46.06 | 45.20 | 45.68 | 13,726,306 | +0.38(+0.85%) |
Nov 17, 2022 | 44.76 | 45.30 | 44.49 | 45.29 | 12,750,174 | -0.11(-0.25%) |
Nov 16, 2022 | 45.88 | 45.96 | 45.19 | 45.40 | 19,229,384 | -0.62(-1.35%) |
Nov 15, 2022 | 46.77 | 47.33 | 45.51 | 46.02 | 21,129,996 | +0.01(+0.02%) |
Nov 14, 2022 | 46.88 | 46.91 | 46.01 | 46.01 | 20,914,484 | -1.10(-2.33%) |
Nov 11, 2022 | 45.52 | 47.47 | 45.47 | 47.11 | 27,708,838 | +1.66(+3.66%) |
Nov 10, 2022 | 43.84 | 45.76 | 43.70 | 45.45 | 29,714,398 | +2.87(+6.75%) |
Nov 09, 2022 | 42.92 | 43.05 | 42.38 | 42.58 | 14,166,499 | -0.71(-1.65%) |
Nov 08, 2022 | 42.99 | 43.68 | 42.83 | 43.29 | 17,825,618 | +0.37(+0.85%) |
Nov 07, 2022 | 42.69 | 43.05 | 42.44 | 42.92 | 12,559,803 | +0.56(+1.33%) |
Nov 04, 2022 | 41.87 | 42.66 | 41.55 | 42.36 | 16,197,710 | +0.99(+2.41%) |
Nov 03, 2022 | 41.90 | 42.14 | 41.30 | 41.37 | 17,267,724 | -0.90(-2.13%) |
Nov 02, 2022 | 42.80 | 42.26 | 42.27 | 21,875,330 | -0.62(-1.45%) | |
Nov 01, 2022 | 42.96 | 43.13 | 42.68 | 42.89 | 16,743,658 | +0.33(+0.78%) |
Oct 31, 2022 | 42.42 | 42.89 | 42.29 | 42.55 | 16,810,564 | -0.25(-0.59%) |
Oct 28, 2022 | 42.28 | 42.94 | 41.78 | 42.80 | 14,503,293 | +0.64(+1.52%) |
Oct 27, 2022 | 42.56 | 42.81 | 42.08 | 42.16 | 16,906,338 | +0.03(+0.07%) |
Oct 26, 2022 | 42.22 | 42.67 | 41.96 | 42.14 | 17,917,318 | +0.08(+0.20%) |
Oct 25, 2022 | 40.87 | 42.30 | 40.74 | 42.05 | 21,641,646 | +0.84(+2.05%) |
Oct 24, 2022 | 41.13 | 41.45 | 40.80 | 41.21 | 15,508,724 | +0.14(+0.34%) |
Oct 21, 2022 | 39.84 | 41.13 | 39.60 | 41.07 | 20,242,722 | +1.24(+3.12%) |
Oct 20, 2022 | 40.26 | 40.77 | 39.64 | 39.83 | 16,617,820 | -0.39(-0.97%) |
Oct 19, 2022 | 40.67 | 40.92 | 39.79 | 40.22 | 16,317,176 | -0.75(-1.83%) |
Oct 18, 2022 | 41.44 | 41.71 | 40.50 | 40.97 | 22,952,170 | +0.52(+1.28%) |
Oct 17, 2022 | 41.12 | 41.23 | 40.07 | 40.45 | 22,447,606 | +0.33(+0.83%) |
Oct 14, 2022 | 39.98 | 41.22 | 39.72 | 40.11 | 31,139,988 | +0.26(+0.65%) |
Oct 13, 2022 | 37.30 | 40.07 | 37.12 | 39.85 | 30,119,736 | +1.96(+5.17%) |
Oct 12, 2022 | 37.48 | 38.38 | 37.16 | 37.90 | 22,480,178 | +0.36(+0.96%) |
Oct 11, 2022 | 38.30 | 38.56 | 37.51 | 37.53 | 21,739,878 | -1.07(-2.76%) |
Oct 10, 2022 | 39.43 | 39.54 | 38.53 | 38.60 | 14,837,132 | -0.55(-1.40%) |
Oct 07, 2022 | 39.62 | 39.71 | 38.92 | 39.15 | 19,507,724 | -0.81(-2.02%) |
Oct 06, 2022 | 40.29 | 40.64 | 39.71 | 39.96 | 19,103,728 | -0.72(-1.78%) |
Oct 05, 2022 | 40.61 | 40.83 | 40.00 | 40.68 | 16,658,642 | -0.53(-1.28%) |
Oct 04, 2022 | 40.43 | 41.52 | 40.34 | 41.21 | 22,261,222 | +1.72(+4.35%) |
Oct 03, 2022 | 38.56 | 39.83 | 38.10 | 39.49 | 23,708,782 | +0.83(+2.14%) |
Sep 30, 2022 | 39.33 | 39.87 | 38.61 | 38.67 | 23,996,036 | -0.67(-1.70%) |
Sep 29, 2022 | 39.81 | 39.97 | 38.98 | 39.33 | 22,580,832 | -0.94(-2.33%) |
Sep 28, 2022 | 39.52 | 40.48 | 39.39 | 40.27 | 21,356,084 | +0.75(+1.90%) |
Sep 27, 2022 | 40.11 | 40.26 | 39.04 | 39.52 | 22,892,394 | -0.37(-0.93%) |
Sep 26, 2022 | 40.54 | 41.00 | 39.51 | 39.89 | 25,517,936 | -1.18(-2.87%) |
Sep 23, 2022 | 41.74 | 41.86 | 40.18 | 41.07 | 33,319,608 | -1.22(-2.90%) |
Sep 22, 2022 | 43.25 | 43.49 | 42.21 | 42.29 | 19,869,754 | -0.70(-1.62%) |
Sep 21, 2022 | 43.84 | 44.29 | 42.97 | 42.99 | 20,076,880 | -0.85(-1.95%) |
Sep 20, 2022 | 44.37 | 44.51 | 43.48 | 43.84 | 17,942,578 | -0.92(-2.05%) |
Sep 19, 2022 | 44.07 | 44.99 | 44.02 | 44.76 | 15,856,217 | +0.12(+0.27%) |
Sep 16, 2022 | 44.53 | 44.76 | 44.05 | 44.64 | 21,548,826 | -0.31(-0.68%) |
Sep 15, 2022 | 44.87 | 45.70 | 44.80 | 44.95 | 17,841,064 | +0.01(+0.02%) |
Sep 14, 2022 | 45.59 | 45.94 | 44.26 | 44.94 | 27,829,456 | -0.53(-1.16%) |
Sep 13, 2022 | 46.30 | 46.58 | 45.07 | 45.47 | 23,872,676 | -1.74(-3.68%) |
Sep 12, 2022 | 47.57 | 47.92 | 47.05 | 47.20 | 14,553,599 | +0.19(+0.39%) |
Sep 09, 2022 | 46.68 | 47.33 | 46.63 | 47.02 | 20,383,626 | +0.71(+1.54%) |
Sep 08, 2022 | 44.91 | 46.34 | 44.65 | 46.30 | 19,490,330 | +1.18(+2.61%) |
Sep 07, 2022 | 44.30 | 45.23 | 44.17 | 45.12 | 16,591,863 | +0.38(+0.85%) |
Sep 06, 2022 | 45.44 | 45.56 | 44.19 | 44.74 | 16,744,292 | -0.58(-1.27%) |
Sep 02, 2022 | 45.76 | 46.54 | 45.12 | 45.32 | 16,777,396 | +0.08(+0.18%) |