Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.98 | 47.42 | 46.47 | 47.20 | 11,147,664 | -0.15(-0.32%) |
Nov 29, 2022 | 47.01 | 47.72 | 46.74 | 47.35 | 6,260,075 | +0.50(+1.07%) |
Nov 28, 2022 | 46.94 | 47.39 | 46.51 | 46.85 | 6,093,150 | -0.20(-0.43%) |
Nov 25, 2022 | 45.96 | 47.05 | 45.96 | 47.05 | 2,541,798 | +1.15(+2.51%) |
Nov 23, 2022 | 46.22 | 46.29 | 45.69 | 45.90 | 4,264,586 | -0.23(-0.50%) |
Nov 22, 2022 | 46.57 | 46.69 | 46.02 | 46.13 | 3,748,333 | -0.04(-0.08%) |
Nov 21, 2022 | 46.16 | 46.44 | 45.68 | 46.17 | 3,673,358 | -0.13(-0.29%) |
Nov 18, 2022 | 46.68 | 46.88 | 45.91 | 46.30 | 4,853,400 | +0.08(+0.17%) |
Nov 17, 2022 | 45.60 | 46.47 | 45.57 | 46.23 | 4,620,296 | +0.34(+0.73%) |
Nov 16, 2022 | 45.10 | 46.17 | 44.93 | 45.89 | 7,255,129 | +0.92(+2.05%) |
Nov 15, 2022 | 45.12 | 45.36 | 44.40 | 44.97 | 5,499,792 | +0.30(+0.67%) |
Nov 14, 2022 | 45.33 | 45.66 | 44.63 | 44.67 | 5,628,640 | -0.27(-0.60%) |
Nov 11, 2022 | 45.94 | 45.94 | 43.81 | 44.94 | 8,888,002 | -0.96(-2.10%) |
Nov 10, 2022 | 46.38 | 46.41 | 44.81 | 45.91 | 5,996,722 | +0.05(+0.10%) |
Nov 09, 2022 | 46.07 | 47.30 | 45.78 | 45.86 | 6,835,614 | +0.90(+1.99%) |
Nov 08, 2022 | 44.66 | 45.19 | 44.55 | 44.96 | 4,022,727 | +0.26(+0.58%) |
Nov 07, 2022 | 44.48 | 44.80 | 44.18 | 44.70 | 3,024,800 | +0.43(+0.97%) |
Nov 04, 2022 | 45.26 | 45.44 | 43.53 | 44.27 | 4,567,069 | -0.78(-1.74%) |
Nov 03, 2022 | 44.19 | 45.13 | 43.90 | 45.06 | 4,304,874 | +0.63(+1.42%) |
Nov 02, 2022 | 44.88 | 44.42 | 44.43 | 4,211,113 | -0.58(-1.29%) | |
Nov 01, 2022 | 45.45 | 45.60 | 44.66 | 45.01 | 4,049,882 | -0.11(-0.25%) |
Oct 31, 2022 | 44.62 | 45.30 | 44.59 | 45.12 | 4,860,954 | +0.50(+1.11%) |
Oct 28, 2022 | 43.84 | 45.24 | 43.80 | 44.63 | 4,246,960 | +1.04(+2.39%) |
Oct 27, 2022 | 43.53 | 43.91 | 43.40 | 43.59 | 3,813,409 | +0.23(+0.53%) |
Oct 26, 2022 | 42.87 | 43.80 | 42.87 | 43.36 | 6,928,206 | +0.64(+1.50%) |
Oct 25, 2022 | 41.82 | 42.87 | 41.74 | 42.72 | 4,957,965 | +0.74(+1.77%) |
Oct 24, 2022 | 41.73 | 42.15 | 40.88 | 41.97 | 5,678,359 | +0.34(+0.83%) |
Oct 21, 2022 | 40.40 | 41.95 | 40.22 | 41.63 | 7,445,072 | +1.39(+3.46%) |
Oct 20, 2022 | 40.97 | 41.12 | 40.16 | 40.24 | 6,376,594 | -0.73(-1.79%) |
Oct 19, 2022 | 41.30 | 41.65 | 40.94 | 40.97 | 8,020,856 | -0.21(-0.51%) |
Oct 18, 2022 | 40.62 | 41.33 | 40.42 | 41.18 | 9,191,879 | +1.00(+2.49%) |
Oct 17, 2022 | 41.33 | 41.49 | 39.90 | 40.18 | 11,547,035 | -1.00(-2.43%) |
Oct 14, 2022 | 43.08 | 44.12 | 40.42 | 41.18 | 20,636,560 | -3.25(-7.32%) |
Oct 13, 2022 | 43.66 | 46.14 | 42.73 | 44.44 | 28,826,182 | +0.51(+1.15%) |
Oct 12, 2022 | 43.69 | 44.55 | 43.54 | 43.93 | 7,798,177 | +0.34(+0.79%) |
Oct 11, 2022 | 42.21 | 43.86 | 42.07 | 43.59 | 7,732,388 | +1.35(+3.21%) |
Oct 10, 2022 | 41.52 | 42.31 | 41.45 | 42.23 | 4,415,168 | +1.20(+2.93%) |
Oct 07, 2022 | 41.66 | 41.77 | 40.85 | 41.03 | 5,522,992 | -0.69(-1.65%) |
Oct 06, 2022 | 42.55 | 42.78 | 41.67 | 41.72 | 4,020,709 | -0.84(-1.97%) |
Oct 05, 2022 | 42.45 | 42.90 | 41.99 | 42.56 | 4,281,396 | -0.10(-0.22%) |
Oct 04, 2022 | 42.14 | 42.78 | 42.00 | 42.65 | 5,212,043 | +0.91(+2.17%) |
Oct 03, 2022 | 41.82 | 42.05 | 41.30 | 41.74 | 8,620,617 | +0.00(+0.00%) |
Sep 30, 2022 | 42.73 | 42.82 | 41.57 | 41.74 | 5,896,042 | -0.89(-2.08%) |
Sep 29, 2022 | 43.14 | 43.44 | 42.48 | 42.63 | 4,240,927 | -0.73(-1.69%) |
Sep 28, 2022 | 42.53 | 43.56 | 41.80 | 43.37 | 6,586,280 | +1.11(+2.62%) |
Sep 27, 2022 | 43.11 | 43.22 | 42.16 | 42.26 | 4,811,732 | -0.68(-1.58%) |
Sep 26, 2022 | 42.75 | 43.20 | 42.35 | 42.94 | 6,062,646 | +0.13(+0.31%) |
Sep 23, 2022 | 42.96 | 43.01 | 42.09 | 42.80 | 6,252,317 | -0.61(-1.41%) |
Sep 22, 2022 | 43.04 | 43.77 | 42.95 | 43.41 | 5,460,704 | +0.22(+0.51%) |
Sep 21, 2022 | 44.87 | 44.99 | 43.20 | 43.20 | 6,521,004 | -1.57(-3.52%) |
Sep 20, 2022 | 44.96 | 45.08 | 44.34 | 44.77 | 4,786,196 | -0.51(-1.12%) |
Sep 19, 2022 | 44.73 | 45.60 | 44.56 | 45.28 | 6,285,415 | +0.16(+0.36%) |
Sep 16, 2022 | 45.57 | 45.77 | 44.84 | 45.11 | 14,598,015 | -0.57(-1.25%) |
Sep 15, 2022 | 46.90 | 46.94 | 45.29 | 45.69 | 6,608,701 | -1.01(-2.17%) |
Sep 14, 2022 | 47.23 | 47.37 | 46.09 | 46.70 | 6,222,994 | -0.41(-0.87%) |
Sep 13, 2022 | 47.97 | 49.37 | 46.88 | 47.11 | 7,322,681 | -1.12(-2.32%) |
Sep 12, 2022 | 49.44 | 49.44 | 47.92 | 48.22 | 9,858,944 | -1.34(-2.70%) |
Sep 09, 2022 | 47.08 | 49.62 | 46.33 | 49.56 | 14,544,280 | +3.42(+7.40%) |
Sep 08, 2022 | 47.42 | 47.84 | 45.74 | 46.14 | 9,832,758 | -1.39(-2.93%) |
Sep 07, 2022 | 46.49 | 47.61 | 46.49 | 47.54 | 6,300,057 | +1.24(+2.68%) |
Sep 06, 2022 | 46.64 | 47.29 | 46.17 | 46.30 | 6,487,132 | +0.09(+0.19%) |
Sep 02, 2022 | 46.66 | 47.09 | 46.08 | 46.21 | 4,282,702 | -0.17(-0.37%) |