Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.09 | 46.54 | 45.53 | 46.54 | 38,312,608 | +0.59(+1.29%) |
Nov 29, 2022 | 45.96 | 46.11 | 45.58 | 45.95 | 18,483,662 | -0.07(-0.16%) |
Nov 28, 2022 | 45.66 | 46.18 | 45.55 | 46.02 | 22,300,476 | +0.33(+0.73%) |
Nov 25, 2022 | 45.43 | 45.70 | 45.34 | 45.69 | 7,294,208 | +0.33(+0.74%) |
Nov 23, 2022 | 45.46 | 45.70 | 45.05 | 45.35 | 11,537,288 | -0.21(-0.47%) |
Nov 22, 2022 | 44.88 | 45.72 | 44.79 | 45.57 | 17,625,600 | +0.84(+1.87%) |
Nov 21, 2022 | 44.66 | 44.82 | 44.30 | 44.73 | 15,870,945 | -0.05(-0.10%) |
Nov 18, 2022 | 45.16 | 45.33 | 44.44 | 44.78 | 22,260,012 | -0.09(-0.21%) |
Nov 17, 2022 | 44.38 | 45.02 | 44.13 | 44.87 | 14,256,139 | +0.26(+0.58%) |
Nov 16, 2022 | 45.31 | 45.55 | 44.61 | 44.61 | 17,038,712 | -0.48(-1.07%) |
Nov 15, 2022 | 45.81 | 45.98 | 44.73 | 45.09 | 27,398,938 | -0.62(-1.36%) |
Nov 14, 2022 | 44.55 | 46.25 | 44.50 | 45.72 | 28,158,914 | +1.52(+3.45%) |
Nov 11, 2022 | 43.70 | 44.28 | 42.99 | 44.19 | 22,522,118 | +0.20(+0.46%) |
Nov 10, 2022 | 44.12 | 44.33 | 43.50 | 43.99 | 22,056,318 | +0.61(+1.41%) |
Nov 09, 2022 | 43.78 | 44.10 | 43.36 | 43.38 | 16,528,611 | -0.58(-1.33%) |
Nov 08, 2022 | 43.67 | 44.33 | 43.40 | 43.96 | 19,444,628 | +0.24(+0.55%) |
Nov 07, 2022 | 43.78 | 44.24 | 43.40 | 43.72 | 21,869,194 | -0.12(-0.28%) |
Nov 04, 2022 | 44.07 | 44.14 | 43.27 | 43.84 | 27,091,916 | +0.60(+1.40%) |
Nov 03, 2022 | 43.04 | 43.45 | 42.86 | 43.24 | 21,675,650 | -0.09(-0.21%) |
Nov 02, 2022 | 43.97 | 43.33 | 28,037,132 | -0.87(-1.96%) | ||
Nov 01, 2022 | 44.19 | 44.57 | 43.63 | 44.19 | 33,251,084 | +1.34(+3.14%) |
Oct 31, 2022 | 43.34 | 43.62 | 42.84 | 42.85 | 32,663,202 | -0.81(-1.86%) |
Oct 28, 2022 | 42.33 | 43.74 | 42.28 | 43.66 | 30,258,920 | +1.56(+3.69%) |
Oct 27, 2022 | 42.17 | 42.44 | 42.05 | 42.10 | 22,134,414 | -0.29(-0.69%) |
Oct 26, 2022 | 42.27 | 42.94 | 41.99 | 42.40 | 23,334,472 | +0.43(+1.03%) |
Oct 25, 2022 | 41.67 | 42.18 | 41.32 | 41.97 | 25,149,108 | +0.05(+0.11%) |
Oct 24, 2022 | 41.50 | 42.22 | 41.41 | 41.92 | 27,124,838 | +0.54(+1.31%) |
Oct 21, 2022 | 39.87 | 41.57 | 39.57 | 41.38 | 39,805,224 | +1.88(+4.75%) |
Oct 20, 2022 | 39.83 | 39.96 | 39.42 | 39.50 | 19,243,768 | -0.18(-0.46%) |
Oct 19, 2022 | 40.42 | 40.57 | 39.34 | 39.68 | 25,043,558 | -0.90(-2.22%) |
Oct 18, 2022 | 40.55 | 40.83 | 40.15 | 40.59 | 20,033,548 | +0.41(+1.01%) |
Oct 17, 2022 | 39.76 | 40.33 | 39.76 | 40.18 | 18,114,588 | +0.73(+1.84%) |
Oct 14, 2022 | 39.48 | 39.93 | 38.99 | 39.45 | 18,449,902 | -0.11(-0.28%) |
Oct 13, 2022 | 38.44 | 39.73 | 38.39 | 39.56 | 25,159,426 | +0.87(+2.26%) |
Oct 12, 2022 | 38.74 | 39.71 | 38.59 | 38.69 | 20,425,972 | +0.10(+0.26%) |
Oct 11, 2022 | 38.35 | 39.19 | 38.15 | 38.59 | 22,791,554 | +0.16(+0.41%) |
Oct 10, 2022 | 38.98 | 39.23 | 38.43 | 38.43 | 19,430,556 | -0.52(-1.35%) |
Oct 07, 2022 | 39.63 | 39.63 | 38.59 | 38.96 | 21,829,966 | -0.71(-1.79%) |
Oct 06, 2022 | 40.28 | 40.30 | 39.62 | 39.67 | 23,970,842 | -0.95(-2.33%) |
Oct 05, 2022 | 40.61 | 40.84 | 40.21 | 40.61 | 17,026,014 | -0.31(-0.76%) |
Oct 04, 2022 | 40.73 | 41.28 | 40.59 | 40.93 | 31,598,128 | +0.29(+0.73%) |
Oct 03, 2022 | 40.57 | 40.76 | 40.03 | 40.63 | 24,804,602 | +0.35(+0.87%) |
Sep 30, 2022 | 40.66 | 41.06 | 40.25 | 40.28 | 24,944,814 | -0.37(-0.91%) |
Sep 29, 2022 | 40.88 | 41.07 | 40.46 | 40.65 | 14,717,559 | -0.25(-0.61%) |
Sep 28, 2022 | 41.12 | 41.25 | 40.70 | 40.90 | 17,959,634 | +0.31(+0.77%) |
Sep 27, 2022 | 40.71 | 41.04 | 40.26 | 40.59 | 23,451,172 | +0.24(+0.59%) |
Sep 26, 2022 | 40.33 | 40.81 | 40.20 | 40.35 | 20,291,264 | -0.23(-0.57%) |
Sep 23, 2022 | 40.91 | 41.02 | 40.11 | 40.58 | 20,501,006 | -0.45(-1.10%) |
Sep 22, 2022 | 40.20 | 41.42 | 40.06 | 41.03 | 20,101,316 | +0.60(+1.48%) |
Sep 21, 2022 | 41.25 | 41.41 | 40.41 | 40.43 | 19,015,352 | -0.78(-1.90%) |
Sep 20, 2022 | 41.42 | 41.67 | 40.91 | 41.21 | 16,694,779 | -0.62(-1.47%) |
Sep 19, 2022 | 42.05 | 42.23 | 41.22 | 41.83 | 17,658,010 | -0.54(-1.28%) |
Sep 16, 2022 | 42.43 | 42.91 | 42.01 | 42.37 | 33,273,994 | +0.08(+0.20%) |
Sep 15, 2022 | 42.45 | 42.61 | 42.07 | 42.29 | 17,164,928 | -0.19(-0.46%) |
Sep 14, 2022 | 42.53 | 42.72 | 42.14 | 42.48 | 18,648,538 | -0.04(-0.09%) |
Sep 13, 2022 | 43.38 | 43.56 | 42.36 | 42.52 | 18,033,340 | -1.45(-3.29%) |
Sep 12, 2022 | 44.26 | 44.51 | 43.90 | 43.96 | 14,925,607 | -0.07(-0.17%) |
Sep 09, 2022 | 43.45 | 44.18 | 43.36 | 44.04 | 19,021,012 | +0.70(+1.61%) |
Sep 08, 2022 | 42.36 | 43.38 | 42.22 | 43.34 | 19,845,176 | +0.87(+2.06%) |
Sep 07, 2022 | 42.07 | 42.54 | 41.77 | 42.46 | 16,704,738 | +0.34(+0.81%) |
Sep 06, 2022 | 42.31 | 42.75 | 41.91 | 42.12 | 18,632,350 | +0.06(+0.13%) |
Sep 02, 2022 | 43.03 | 43.08 | 41.91 | 42.07 | 16,014,306 | -0.86(-1.99%) |