Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.54 | 45.32 | 44.26 | 45.27 | 9,663,114 | +0.77(+1.73%) |
Nov 29, 2022 | 43.87 | 44.65 | 43.84 | 44.50 | 5,546,304 | +0.71(+1.62%) |
Nov 28, 2022 | 44.00 | 44.42 | 43.62 | 43.79 | 3,661,342 | -0.36(-0.82%) |
Nov 25, 2022 | 44.08 | 44.29 | 44.00 | 44.15 | 1,315,428 | +0.26(+0.59%) |
Nov 23, 2022 | 43.71 | 43.97 | 43.44 | 43.89 | 3,264,315 | +0.35(+0.80%) |
Nov 22, 2022 | 43.04 | 43.66 | 42.73 | 43.54 | 5,299,445 | +0.60(+1.40%) |
Nov 21, 2022 | 42.95 | 43.34 | 42.90 | 42.94 | 4,082,219 | -0.02(-0.05%) |
Nov 18, 2022 | 42.64 | 43.18 | 42.49 | 42.96 | 4,943,695 | +0.76(+1.80%) |
Nov 17, 2022 | 42.50 | 42.57 | 41.93 | 42.20 | 3,875,643 | -0.78(-1.81%) |
Nov 16, 2022 | 42.51 | 43.15 | 42.51 | 42.98 | 5,250,704 | +0.56(+1.32%) |
Nov 15, 2022 | 42.60 | 42.88 | 41.89 | 42.42 | 4,696,535 | +0.18(+0.43%) |
Nov 14, 2022 | 42.44 | 42.84 | 42.23 | 42.24 | 7,574,902 | -0.28(-0.66%) |
Nov 11, 2022 | 43.75 | 43.93 | 40.95 | 42.52 | 10,478,700 | -1.24(-2.83%) |
Nov 10, 2022 | 43.43 | 43.87 | 43.12 | 43.76 | 7,615,703 | +1.70(+4.04%) |
Nov 09, 2022 | 41.99 | 42.80 | 41.70 | 42.06 | 6,170,147 | +0.14(+0.33%) |
Nov 08, 2022 | 41.84 | 42.26 | 41.28 | 41.92 | 4,950,937 | -0.04(-0.10%) |
Nov 07, 2022 | 41.83 | 42.23 | 41.78 | 41.96 | 6,261,485 | +0.37(+0.89%) |
Nov 04, 2022 | 42.04 | 42.28 | 40.96 | 41.59 | 5,918,159 | +0.06(+0.14%) |
Nov 03, 2022 | 41.60 | 41.69 | 40.93 | 41.53 | 5,802,492 | -0.40(-0.95%) |
Nov 02, 2022 | 42.53 | 43.73 | 41.92 | 41.93 | 12,423,965 | -0.83(-1.94%) |
Nov 01, 2022 | 42.67 | 43.17 | 41.90 | 42.76 | 7,741,800 | -0.35(-0.81%) |
Oct 31, 2022 | 43.09 | 43.33 | 42.72 | 43.11 | 8,635,794 | -0.05(-0.12%) |
Oct 28, 2022 | 41.70 | 43.17 | 41.54 | 43.16 | 11,133,023 | +1.58(+3.80%) |
Oct 27, 2022 | 41.81 | 41.92 | 41.10 | 41.58 | 7,599,544 | -0.21(-0.50%) |
Oct 26, 2022 | 41.96 | 42.68 | 41.32 | 41.79 | 22,188,146 | +0.49(+1.19%) |
Oct 25, 2022 | 40.99 | 41.55 | 40.89 | 41.30 | 12,577,706 | +0.32(+0.78%) |
Oct 24, 2022 | 40.96 | 41.12 | 40.58 | 40.98 | 12,287,175 | +0.41(+1.01%) |
Oct 21, 2022 | 40.23 | 40.66 | 39.52 | 40.57 | 8,690,935 | +0.34(+0.85%) |
Oct 20, 2022 | 41.03 | 41.12 | 40.15 | 40.23 | 4,851,812 | -0.73(-1.78%) |
Oct 19, 2022 | 40.73 | 41.00 | 40.34 | 40.96 | 7,064,626 | -0.12(-0.29%) |
Oct 18, 2022 | 42.21 | 42.37 | 40.81 | 41.08 | 7,190,022 | +0.22(+0.54%) |
Oct 17, 2022 | 40.37 | 41.01 | 40.31 | 40.86 | 6,900,607 | +0.88(+2.20%) |
Oct 14, 2022 | 40.65 | 40.93 | 39.69 | 39.98 | 7,765,352 | -0.37(-0.92%) |
Oct 13, 2022 | 38.97 | 40.79 | 38.79 | 40.35 | 9,527,513 | +0.75(+1.89%) |
Oct 12, 2022 | 39.71 | 39.85 | 39.29 | 39.60 | 5,625,647 | +0.04(+0.10%) |
Oct 11, 2022 | 39.68 | 40.09 | 38.96 | 39.56 | 6,475,894 | -0.08(-0.20%) |
Oct 10, 2022 | 40.03 | 40.23 | 39.52 | 39.64 | 5,682,912 | -0.12(-0.30%) |
Oct 07, 2022 | 40.27 | 40.43 | 39.60 | 39.76 | 9,642,939 | -0.89(-2.19%) |
Oct 06, 2022 | 41.18 | 41.30 | 40.59 | 40.65 | 4,656,479 | -0.65(-1.57%) |
Oct 05, 2022 | 40.60 | 41.56 | 40.57 | 41.30 | 4,868,466 | +0.27(+0.66%) |
Oct 04, 2022 | 40.37 | 41.04 | 40.03 | 41.03 | 5,953,808 | +1.15(+2.88%) |
Oct 03, 2022 | 39.21 | 39.98 | 38.94 | 39.88 | 6,290,655 | +1.15(+2.97%) |
Sep 30, 2022 | 39.40 | 39.99 | 38.70 | 38.73 | 10,061,214 | -0.61(-1.55%) |
Sep 29, 2022 | 38.92 | 39.49 | 38.54 | 39.34 | 7,292,069 | +0.21(+0.54%) |
Sep 28, 2022 | 38.46 | 39.41 | 38.22 | 39.13 | 7,736,156 | +0.99(+2.60%) |
Sep 27, 2022 | 38.71 | 38.80 | 37.74 | 38.14 | 6,491,863 | -0.22(-0.57%) |
Sep 26, 2022 | 38.70 | 38.89 | 38.03 | 38.36 | 5,123,524 | -0.54(-1.39%) |
Sep 23, 2022 | 38.88 | 39.08 | 38.24 | 38.90 | 6,221,910 | -0.40(-1.02%) |
Sep 22, 2022 | 39.55 | 39.70 | 39.13 | 39.30 | 4,690,616 | -0.46(-1.16%) |
Sep 21, 2022 | 40.56 | 40.86 | 39.75 | 39.76 | 6,253,152 | -0.67(-1.66%) |
Sep 20, 2022 | 40.89 | 41.03 | 40.01 | 40.43 | 6,257,594 | -0.75(-1.82%) |
Sep 19, 2022 | 41.39 | 41.43 | 40.53 | 41.18 | 7,854,148 | -0.52(-1.25%) |
Sep 16, 2022 | 42.02 | 42.02 | 41.07 | 41.70 | 10,650,772 | -0.50(-1.18%) |
Sep 15, 2022 | 42.22 | 42.75 | 42.22 | 42.20 | 6,684,548 | +0.13(+0.31%) |
Sep 14, 2022 | 42.20 | 42.41 | 41.73 | 42.07 | 5,768,922 | -0.11(-0.26%) |
Sep 13, 2022 | 42.56 | 42.80 | 42.14 | 42.18 | 6,253,310 | -1.28(-2.95%) |
Sep 12, 2022 | 43.12 | 43.52 | 42.90 | 43.46 | 7,514,696 | +0.52(+1.21%) |
Sep 09, 2022 | 42.80 | 43.16 | 42.64 | 42.94 | 4,423,477 | +0.23(+0.54%) |
Sep 08, 2022 | 41.19 | 42.73 | 41.07 | 42.71 | 9,980,932 | +1.24(+2.99%) |
Sep 07, 2022 | 40.31 | 41.59 | 40.28 | 41.47 | 5,012,052 | +1.09(+2.70%) |
Sep 06, 2022 | 40.68 | 40.70 | 40.23 | 40.38 | 5,416,103 | -0.11(-0.27%) |
Sep 02, 2022 | 41.42 | 41.43 | 40.27 | 40.49 | 5,919,642 | -0.50(-1.22%) |