Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.15 | 46.56 | 45.11 | 46.56 | 7,870,806 | +0.29(+0.63%) |
Nov 29, 2022 | 45.90 | 46.43 | 45.57 | 46.27 | 5,368,720 | +1.05(+2.32%) |
Nov 28, 2022 | 45.80 | 46.08 | 44.98 | 45.22 | 6,281,062 | -1.23(-2.64%) |
Nov 25, 2022 | 46.39 | 46.68 | 46.32 | 46.44 | 1,850,357 | +0.01(+0.02%) |
Nov 23, 2022 | 46.20 | 46.61 | 46.07 | 46.44 | 3,724,289 | -0.02(-0.04%) |
Nov 22, 2022 | 45.93 | 46.64 | 45.82 | 46.45 | 4,990,660 | +1.26(+2.79%) |
Nov 21, 2022 | 44.53 | 45.64 | 43.76 | 45.19 | 6,348,185 | +0.09(+0.20%) |
Nov 18, 2022 | 45.48 | 45.51 | 44.46 | 45.10 | 4,164,784 | -0.05(-0.12%) |
Nov 17, 2022 | 44.72 | 45.17 | 44.31 | 45.16 | 4,018,149 | -0.34(-0.75%) |
Nov 16, 2022 | 46.08 | 46.14 | 45.23 | 45.50 | 4,767,797 | -0.98(-2.11%) |
Nov 15, 2022 | 47.21 | 47.47 | 46.07 | 46.48 | 4,935,114 | -0.32(-0.67%) |
Nov 14, 2022 | 47.26 | 47.65 | 46.71 | 46.80 | 6,087,870 | -1.07(-2.24%) |
Nov 11, 2022 | 45.94 | 48.14 | 45.85 | 47.87 | 10,002,186 | +2.86(+6.36%) |
Nov 10, 2022 | 44.54 | 45.05 | 44.25 | 45.00 | 7,316,363 | +2.05(+4.78%) |
Nov 09, 2022 | 44.45 | 44.49 | 42.85 | 42.95 | 5,649,972 | -1.77(-3.97%) |
Nov 08, 2022 | 44.94 | 45.35 | 44.54 | 44.72 | 5,259,463 | +0.14(+0.30%) |
Nov 07, 2022 | 44.13 | 44.62 | 43.52 | 44.59 | 6,492,907 | +0.42(+0.96%) |
Nov 04, 2022 | 43.48 | 44.93 | 43.35 | 44.17 | 11,760,106 | +2.29(+5.46%) |
Nov 03, 2022 | 41.68 | 42.31 | 41.41 | 41.88 | 5,686,574 | -0.40(-0.94%) |
Nov 02, 2022 | 42.21 | 42.27 | 8,116,868 | +0.00(+0.00%) | ||
Nov 01, 2022 | 42.72 | 42.85 | 42.11 | 42.27 | 5,431,255 | +0.17(+0.41%) |
Oct 31, 2022 | 42.77 | 43.08 | 42.00 | 42.10 | 7,142,444 | -0.67(-1.56%) |
Oct 28, 2022 | 42.52 | 43.03 | 42.17 | 42.77 | 7,707,949 | -0.13(-0.29%) |
Oct 27, 2022 | 43.35 | 43.67 | 42.76 | 42.90 | 5,022,726 | -0.33(-0.77%) |
Oct 26, 2022 | 43.24 | 43.73 | 43.14 | 43.23 | 6,684,222 | +0.13(+0.29%) |
Oct 25, 2022 | 42.08 | 43.18 | 41.92 | 43.10 | 5,775,324 | +0.73(+1.72%) |
Oct 24, 2022 | 42.24 | 42.62 | 41.73 | 42.37 | 6,267,568 | +0.15(+0.36%) |
Oct 21, 2022 | 40.55 | 42.26 | 40.49 | 42.22 | 8,307,937 | +1.75(+4.32%) |
Oct 20, 2022 | 40.89 | 42.90 | 40.45 | 40.47 | 10,279,675 | -0.18(-0.44%) |
Oct 19, 2022 | 41.65 | 41.98 | 40.62 | 40.65 | 9,292,936 | -1.13(-2.70%) |
Oct 18, 2022 | 41.69 | 42.28 | 40.87 | 41.78 | 8,886,861 | +1.01(+2.47%) |
Oct 17, 2022 | 41.35 | 41.50 | 40.53 | 40.77 | 6,877,708 | +0.13(+0.31%) |
Oct 14, 2022 | 41.70 | 41.80 | 40.30 | 40.64 | 6,537,848 | -0.72(-1.74%) |
Oct 13, 2022 | 38.73 | 41.89 | 38.65 | 41.36 | 9,219,252 | +1.90(+4.82%) |
Oct 12, 2022 | 39.58 | 39.84 | 39.22 | 39.46 | 5,531,112 | -0.13(-0.32%) |
Oct 11, 2022 | 39.89 | 40.35 | 39.11 | 39.59 | 5,796,744 | -0.84(-2.07%) |
Oct 10, 2022 | 40.52 | 40.93 | 40.14 | 40.43 | 5,201,922 | +0.42(+1.06%) |
Oct 07, 2022 | 40.58 | 40.93 | 39.81 | 40.00 | 5,845,033 | -1.00(-2.44%) |
Oct 06, 2022 | 41.17 | 41.53 | 40.82 | 41.00 | 6,028,867 | -0.49(-1.17%) |
Oct 05, 2022 | 41.36 | 41.83 | 40.99 | 41.49 | 6,179,216 | -0.50(-1.20%) |
Oct 04, 2022 | 41.26 | 42.09 | 41.10 | 41.99 | 7,724,413 | +1.21(+2.96%) |
Oct 03, 2022 | 40.48 | 41.20 | 40.04 | 40.79 | 7,625,270 | +1.22(+3.07%) |
Sep 30, 2022 | 39.79 | 40.39 | 39.45 | 39.57 | 6,516,291 | -0.21(-0.52%) |
Sep 29, 2022 | 40.08 | 40.26 | 39.17 | 39.78 | 5,445,738 | -0.80(-1.98%) |
Sep 28, 2022 | 39.71 | 40.99 | 39.55 | 40.58 | 9,231,011 | +1.13(+2.88%) |
Sep 27, 2022 | 39.58 | 39.79 | 38.98 | 39.45 | 6,044,434 | +0.36(+0.92%) |
Sep 26, 2022 | 39.20 | 39.87 | 38.88 | 39.08 | 6,101,879 | -0.46(-1.16%) |
Sep 23, 2022 | 39.63 | 39.81 | 38.77 | 39.54 | 7,470,838 | -0.78(-1.94%) |
Sep 22, 2022 | 40.79 | 41.03 | 40.31 | 40.33 | 5,165,260 | -0.19(-0.47%) |
Sep 21, 2022 | 41.81 | 41.97 | 40.51 | 40.52 | 6,458,329 | -1.00(-2.41%) |
Sep 20, 2022 | 41.39 | 41.69 | 40.87 | 41.52 | 5,546,357 | -0.59(-1.39%) |
Sep 19, 2022 | 41.11 | 42.23 | 40.96 | 42.10 | 5,440,174 | +0.29(+0.69%) |
Sep 16, 2022 | 41.45 | 42.16 | 40.90 | 41.81 | 11,166,967 | -0.44(-1.04%) |
Sep 15, 2022 | 42.43 | 43.02 | 42.06 | 42.26 | 7,251,986 | -0.14(-0.34%) |
Sep 14, 2022 | 42.89 | 43.12 | 41.78 | 42.40 | 12,749,596 | -0.72(-1.67%) |
Sep 13, 2022 | 43.91 | 44.70 | 42.84 | 43.12 | 10,106,771 | -2.76(-6.01%) |
Sep 12, 2022 | 46.20 | 46.65 | 45.76 | 45.88 | 5,597,972 | +0.38(+0.83%) |
Sep 09, 2022 | 45.25 | 45.68 | 45.06 | 45.50 | 6,955,836 | +1.00(+2.25%) |
Sep 08, 2022 | 43.68 | 44.60 | 43.19 | 44.50 | 6,620,930 | +0.39(+0.88%) |
Sep 07, 2022 | 43.54 | 44.36 | 43.26 | 44.11 | 7,234,846 | +0.34(+0.78%) |
Sep 06, 2022 | 44.95 | 45.11 | 43.54 | 43.77 | 8,997,450 | -0.65(-1.46%) |
Sep 02, 2022 | 45.52 | 45.72 | 44.05 | 44.42 | 5,689,874 | -0.59(-1.30%) |