Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.89 | 44.83 | 43.82 | 44.45 | 9,670,110 | +1.98(+4.65%) |
Nov 29, 2022 | 42.41 | 42.73 | 42.23 | 42.47 | 7,023,032 | +1.77(+4.34%) |
Nov 28, 2022 | 40.17 | 41.16 | 40.15 | 40.71 | 6,089,083 | +0.45(+1.13%) |
Nov 25, 2022 | 40.40 | 40.47 | 40.22 | 40.25 | 1,321,673 | -0.75(-1.82%) |
Nov 23, 2022 | 40.88 | 41.12 | 40.74 | 41.00 | 4,836,211 | +0.43(+1.05%) |
Nov 22, 2022 | 40.33 | 40.68 | 40.20 | 40.57 | 6,519,488 | -0.40(-0.97%) |
Nov 21, 2022 | 41.12 | 41.33 | 40.80 | 40.97 | 11,044,410 | -0.69(-1.66%) |
Nov 18, 2022 | 42.03 | 42.06 | 41.51 | 41.66 | 4,175,095 | -1.18(-2.76%) |
Nov 17, 2022 | 41.13 | 42.88 | 41.13 | 42.84 | 9,484,086 | +0.77(+1.82%) |
Nov 16, 2022 | 42.53 | 42.55 | 41.94 | 42.08 | 3,487,210 | -0.77(-1.79%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.48 | 42.84 | 9,054,588 | +2.04(+5.01%) |
Nov 14, 2022 | 41.05 | 41.26 | 40.63 | 40.80 | 9,132,841 | +0.26(+0.65%) |
Nov 11, 2022 | 40.36 | 40.78 | 40.14 | 40.54 | 9,796,583 | +1.53(+3.93%) |
Nov 10, 2022 | 38.56 | 39.06 | 38.44 | 39.00 | 7,194,059 | +2.06(+5.58%) |
Nov 09, 2022 | 37.51 | 37.58 | 36.90 | 36.94 | 9,812,898 | -1.45(-3.77%) |
Nov 08, 2022 | 38.15 | 38.59 | 37.77 | 38.39 | 5,337,782 | -0.06(-0.15%) |
Nov 07, 2022 | 38.88 | 39.06 | 38.29 | 38.45 | 5,940,597 | -0.03(-0.07%) |
Nov 04, 2022 | 38.38 | 38.48 | 37.53 | 38.47 | 16,258,062 | +2.61(+7.28%) |
Nov 03, 2022 | 34.99 | 36.06 | 34.89 | 35.86 | 5,615,261 | +0.48(+1.36%) |
Nov 02, 2022 | 35.68 | 35.38 | 7,395,404 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.69 | 35.79 | 35.08 | 35.10 | 5,990,733 | +1.46(+4.33%) |
Oct 31, 2022 | 33.52 | 33.95 | 33.47 | 33.64 | 3,415,101 | -0.64(-1.88%) |
Oct 28, 2022 | 34.04 | 34.31 | 33.81 | 34.29 | 5,768,951 | -1.04(-2.94%) |
Oct 27, 2022 | 35.49 | 35.90 | 35.27 | 35.33 | 6,481,405 | -0.92(-2.53%) |
Oct 26, 2022 | 35.11 | 36.58 | 35.02 | 36.24 | 10,050,221 | +1.54(+4.44%) |
Oct 25, 2022 | 34.66 | 35.05 | 34.50 | 34.70 | 9,544,318 | +0.61(+1.80%) |
Oct 24, 2022 | 34.54 | 34.55 | 33.11 | 34.09 | 14,082,795 | -3.64(-9.65%) |
Oct 21, 2022 | 37.17 | 37.76 | 36.94 | 37.73 | 10,302,636 | +0.34(+0.91%) |
Oct 20, 2022 | 37.30 | 38.13 | 37.30 | 37.39 | 5,757,197 | +0.23(+0.61%) |
Oct 19, 2022 | 37.77 | 37.90 | 37.04 | 37.16 | 8,259,575 | -1.59(-4.10%) |
Oct 18, 2022 | 39.40 | 39.49 | 38.52 | 38.75 | 4,348,820 | -0.14(-0.36%) |
Oct 17, 2022 | 38.64 | 39.16 | 38.64 | 38.89 | 4,566,867 | +1.11(+2.93%) |
Oct 14, 2022 | 38.93 | 38.93 | 37.77 | 37.78 | 6,471,359 | -0.46(-1.21%) |
Oct 13, 2022 | 37.25 | 38.46 | 37.07 | 38.25 | 5,472,670 | -0.17(-0.44%) |
Oct 12, 2022 | 38.35 | 38.79 | 38.25 | 38.42 | 5,522,074 | -0.01(-0.02%) |
Oct 11, 2022 | 38.79 | 38.89 | 38.17 | 38.43 | 4,864,642 | -0.95(-2.40%) |
Oct 10, 2022 | 39.90 | 39.92 | 39.20 | 39.37 | 3,214,686 | -1.38(-3.39%) |
Oct 07, 2022 | 41.15 | 41.36 | 40.66 | 40.75 | 3,012,912 | -1.11(-2.64%) |
Oct 06, 2022 | 41.99 | 42.31 | 41.79 | 41.86 | 2,526,054 | -0.44(-1.03%) |
Oct 05, 2022 | 42.25 | 42.54 | 41.94 | 42.29 | 3,756,350 | +0.21(+0.49%) |
Oct 04, 2022 | 41.29 | 42.38 | 41.29 | 42.09 | 9,150,626 | +1.62(+4.00%) |
Oct 03, 2022 | 40.27 | 40.59 | 39.93 | 40.47 | 4,637,388 | +0.23(+0.56%) |
Sep 30, 2022 | 40.06 | 40.69 | 40.06 | 40.24 | 8,014,259 | -0.30(-0.75%) |
Sep 29, 2022 | 40.59 | 40.62 | 40.04 | 40.55 | 14,373,737 | -1.02(-2.46%) |
Sep 28, 2022 | 40.77 | 41.68 | 40.65 | 41.57 | 6,067,135 | +0.32(+0.78%) |
Sep 27, 2022 | 41.68 | 42.11 | 41.08 | 41.24 | 6,992,829 | -0.16(-0.39%) |
Sep 26, 2022 | 41.69 | 41.88 | 41.40 | 41.41 | 5,074,816 | +0.20(+0.48%) |
Sep 23, 2022 | 41.25 | 41.35 | 40.98 | 41.21 | 4,915,646 | -0.78(-1.85%) |
Sep 22, 2022 | 42.34 | 42.51 | 41.96 | 41.98 | 2,784,815 | -0.25(-0.58%) |
Sep 21, 2022 | 42.96 | 42.99 | 42.22 | 42.23 | 7,490,511 | -1.29(-2.96%) |
Sep 20, 2022 | 43.62 | 43.85 | 43.39 | 43.51 | 2,930,858 | -0.26(-0.60%) |
Sep 19, 2022 | 43.33 | 43.78 | 43.33 | 43.78 | 2,784,594 | +0.10(+0.24%) |
Sep 16, 2022 | 43.91 | 43.96 | 43.49 | 43.67 | 3,775,282 | -0.88(-1.97%) |
Sep 15, 2022 | 44.67 | 45.04 | 44.45 | 44.55 | 3,170,726 | -0.37(-0.82%) |
Sep 14, 2022 | 44.86 | 45.00 | 44.61 | 44.92 | 4,001,975 | +0.08(+0.17%) |
Sep 13, 2022 | 45.25 | 45.54 | 44.77 | 44.85 | 6,891,375 | -1.54(-3.32%) |
Sep 12, 2022 | 45.96 | 46.41 | 45.79 | 46.39 | 4,013,986 | +0.66(+1.45%) |
Sep 09, 2022 | 45.62 | 45.95 | 45.60 | 45.73 | 2,765,709 | +0.88(+1.96%) |
Sep 08, 2022 | 44.72 | 44.93 | 44.45 | 44.85 | 3,289,885 | -0.59(-1.29%) |
Sep 07, 2022 | 44.85 | 45.49 | 44.77 | 45.43 | 4,080,760 | +0.62(+1.39%) |
Sep 06, 2022 | 45.29 | 45.31 | 44.79 | 44.81 | 3,772,491 | -0.88(-1.92%) |
Sep 02, 2022 | 46.16 | 46.27 | 45.64 | 45.69 | 3,361,037 | -0.85(-1.83%) |