Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.34 | 43.36 | 41.73 | 43.30 | 6,406,859 | +1.00(+2.36%) |
Nov 29, 2022 | 42.25 | 42.45 | 42.01 | 42.30 | 3,183,683 | +0.04(+0.09%) |
Nov 28, 2022 | 42.69 | 42.87 | 42.15 | 42.26 | 3,844,562 | -0.82(-1.90%) |
Nov 25, 2022 | 42.94 | 43.25 | 42.83 | 43.08 | 1,215,662 | +0.17(+0.40%) |
Nov 23, 2022 | 42.58 | 43.16 | 42.47 | 42.91 | 3,160,729 | +0.24(+0.55%) |
Nov 22, 2022 | 42.39 | 43.22 | 42.23 | 42.68 | 4,021,631 | +0.56(+1.32%) |
Nov 21, 2022 | 41.90 | 42.19 | 41.70 | 42.12 | 3,164,704 | +0.08(+0.20%) |
Nov 18, 2022 | 42.01 | 42.42 | 41.68 | 42.03 | 4,148,561 | +0.64(+1.55%) |
Nov 17, 2022 | 40.72 | 41.50 | 40.53 | 41.39 | 6,147,713 | +0.07(+0.16%) |
Nov 16, 2022 | 41.35 | 41.61 | 41.05 | 41.33 | 3,191,125 | -0.02(-0.05%) |
Nov 15, 2022 | 41.35 | 41.69 | 40.80 | 41.35 | 5,781,613 | +0.24(+0.57%) |
Nov 14, 2022 | 41.82 | 42.08 | 41.08 | 41.11 | 4,441,012 | -0.89(-2.11%) |
Nov 11, 2022 | 41.74 | 42.16 | 41.47 | 42.00 | 6,157,809 | +0.42(+1.02%) |
Nov 10, 2022 | 41.16 | 42.02 | 40.92 | 41.57 | 9,258,859 | +1.86(+4.68%) |
Nov 09, 2022 | 40.09 | 40.29 | 39.65 | 39.71 | 2,991,515 | -0.57(-1.41%) |
Nov 08, 2022 | 40.08 | 40.57 | 39.85 | 40.28 | 5,115,660 | +0.26(+0.66%) |
Nov 07, 2022 | 40.38 | 40.42 | 39.89 | 40.02 | 6,327,241 | -0.07(-0.16%) |
Nov 04, 2022 | 39.67 | 40.43 | 39.54 | 40.08 | 5,852,472 | +0.91(+2.31%) |
Nov 03, 2022 | 39.24 | 39.53 | 38.79 | 39.18 | 5,358,959 | -0.48(-1.21%) |
Nov 02, 2022 | 39.88 | 39.64 | 39.66 | 4,895,171 | -0.18(-0.45%) | |
Nov 01, 2022 | 40.03 | 40.11 | 39.48 | 39.84 | 4,146,889 | +0.11(+0.28%) |
Oct 31, 2022 | 39.55 | 40.00 | 39.37 | 39.72 | 4,627,237 | -0.20(-0.50%) |
Oct 28, 2022 | 39.49 | 40.11 | 39.31 | 39.92 | 6,561,552 | +0.63(+1.61%) |
Oct 27, 2022 | 39.36 | 39.79 | 39.16 | 39.29 | 6,779,890 | +0.37(+0.95%) |
Oct 26, 2022 | 39.07 | 39.50 | 38.60 | 38.92 | 7,095,202 | +0.03(+0.07%) |
Oct 25, 2022 | 38.05 | 39.02 | 37.80 | 38.89 | 6,365,364 | +0.71(+1.86%) |
Oct 24, 2022 | 37.80 | 38.40 | 37.61 | 38.18 | 7,399,833 | +0.57(+1.52%) |
Oct 21, 2022 | 35.97 | 37.78 | 35.63 | 37.61 | 8,947,928 | +1.69(+4.71%) |
Oct 20, 2022 | 36.43 | 37.05 | 35.87 | 35.92 | 7,414,139 | -0.56(-1.54%) |
Oct 19, 2022 | 37.01 | 37.56 | 36.17 | 36.48 | 9,385,172 | -0.88(-2.35%) |
Oct 18, 2022 | 38.38 | 38.82 | 36.81 | 37.36 | 9,667,629 | -0.37(-0.99%) |
Oct 17, 2022 | 36.91 | 38.30 | 36.91 | 37.73 | 7,851,104 | +1.82(+5.08%) |
Oct 14, 2022 | 36.81 | 37.29 | 35.81 | 35.91 | 6,883,923 | -0.75(-2.04%) |
Oct 13, 2022 | 34.42 | 36.82 | 33.86 | 36.66 | 7,581,673 | +1.80(+5.15%) |
Oct 12, 2022 | 35.76 | 36.04 | 34.85 | 34.86 | 8,644,782 | -1.11(-3.09%) |
Oct 11, 2022 | 36.38 | 36.63 | 35.78 | 35.98 | 5,329,857 | -0.68(-1.86%) |
Oct 10, 2022 | 37.20 | 37.33 | 36.63 | 36.66 | 5,165,591 | -0.25(-0.68%) |
Oct 07, 2022 | 37.63 | 37.78 | 36.63 | 36.91 | 4,218,589 | -1.12(-2.95%) |
Oct 06, 2022 | 38.43 | 38.73 | 37.95 | 38.03 | 3,319,134 | -0.64(-1.64%) |
Oct 05, 2022 | 38.29 | 38.86 | 38.07 | 38.67 | 4,317,173 | -0.01(-0.02%) |
Oct 04, 2022 | 37.88 | 38.73 | 37.87 | 38.68 | 6,759,235 | +1.60(+4.31%) |
Oct 03, 2022 | 36.36 | 37.32 | 35.93 | 37.08 | 7,944,496 | +1.07(+2.96%) |
Sep 30, 2022 | 36.45 | 36.94 | 35.96 | 36.01 | 4,802,600 | -0.34(-0.93%) |
Sep 29, 2022 | 36.52 | 36.70 | 35.98 | 36.35 | 5,061,523 | -0.66(-1.79%) |
Sep 28, 2022 | 36.52 | 37.22 | 36.23 | 37.01 | 6,395,518 | +0.61(+1.67%) |
Sep 27, 2022 | 37.17 | 37.29 | 35.81 | 36.41 | 5,871,452 | -0.50(-1.34%) |
Sep 26, 2022 | 37.23 | 37.66 | 36.69 | 36.90 | 7,227,662 | -0.65(-1.74%) |
Sep 23, 2022 | 37.86 | 37.99 | 36.77 | 37.56 | 6,153,785 | -0.71(-1.86%) |
Sep 22, 2022 | 39.71 | 39.79 | 38.25 | 38.27 | 5,893,400 | -1.28(-3.24%) |
Sep 21, 2022 | 40.73 | 40.78 | 39.54 | 39.55 | 3,500,030 | -0.91(-2.24%) |
Sep 20, 2022 | 40.99 | 41.05 | 40.11 | 40.45 | 3,158,751 | -0.88(-2.13%) |
Sep 19, 2022 | 40.63 | 41.62 | 40.59 | 41.33 | 3,281,859 | +0.30(+0.73%) |
Sep 16, 2022 | 41.22 | 41.43 | 40.64 | 41.03 | 6,580,856 | -0.51(-1.24%) |
Sep 15, 2022 | 41.00 | 42.08 | 40.86 | 41.55 | 4,466,078 | +0.67(+1.65%) |
Sep 14, 2022 | 41.32 | 41.68 | 40.46 | 40.88 | 5,286,133 | -0.36(-0.88%) |
Sep 13, 2022 | 41.00 | 41.94 | 40.92 | 41.24 | 6,169,909 | -0.16(-0.38%) |
Sep 12, 2022 | 41.60 | 41.89 | 41.08 | 41.40 | 4,649,585 | +0.13(+0.32%) |
Sep 09, 2022 | 41.25 | 41.43 | 40.95 | 41.27 | 4,602,525 | +0.30(+0.73%) |
Sep 08, 2022 | 39.36 | 40.99 | 39.29 | 40.97 | 5,195,250 | +1.30(+3.28%) |
Sep 07, 2022 | 38.30 | 39.79 | 38.25 | 39.67 | 4,830,120 | +1.21(+3.14%) |
Sep 06, 2022 | 38.70 | 38.75 | 37.92 | 38.46 | 3,749,908 | +0.02(+0.05%) |
Sep 02, 2022 | 39.21 | 39.61 | 38.16 | 38.44 | 3,356,044 | -0.22(-0.58%) |