Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.11 | 42.61 | 38.88 | 42.61 | 7,283,510 | +3.57(+9.13%) |
Nov 29, 2022 | 39.69 | 39.81 | 38.64 | 39.05 | 2,454,678 | -0.59(-1.48%) |
Nov 28, 2022 | 40.28 | 40.85 | 39.38 | 39.63 | 2,041,178 | -1.21(-2.97%) |
Nov 25, 2022 | 40.93 | 41.13 | 40.71 | 40.84 | 1,399,184 | -0.57(-1.37%) |
Nov 23, 2022 | 40.60 | 41.58 | 40.54 | 41.41 | 4,199,479 | +0.80(+1.98%) |
Nov 22, 2022 | 39.68 | 40.65 | 39.06 | 40.60 | 4,439,057 | +1.13(+2.87%) |
Nov 21, 2022 | 39.91 | 40.25 | 39.24 | 39.47 | 2,384,912 | -0.84(-2.09%) |
Nov 18, 2022 | 41.19 | 41.24 | 39.62 | 40.32 | 4,471,122 | +0.01(+0.02%) |
Nov 17, 2022 | 39.17 | 40.74 | 39.13 | 40.31 | 6,880,773 | -0.21(-0.51%) |
Nov 16, 2022 | 41.09 | 41.17 | 40.28 | 40.52 | 3,175,813 | -1.16(-2.79%) |
Nov 15, 2022 | 42.48 | 42.76 | 40.70 | 41.68 | 6,685,925 | +1.14(+2.82%) |
Nov 14, 2022 | 40.68 | 41.64 | 40.28 | 40.54 | 9,906,836 | -0.75(-1.80%) |
Nov 11, 2022 | 39.78 | 41.47 | 39.39 | 41.28 | 5,294,460 | +1.47(+3.69%) |
Nov 10, 2022 | 38.07 | 39.90 | 37.49 | 39.81 | 8,304,754 | +5.13(+14.78%) |
Nov 09, 2022 | 35.89 | 36.10 | 34.62 | 34.69 | 3,776,292 | -1.71(-4.69%) |
Nov 08, 2022 | 36.29 | 37.29 | 35.33 | 36.39 | 4,535,625 | +0.50(+1.38%) |
Nov 07, 2022 | 35.42 | 36.04 | 34.83 | 35.90 | 2,753,404 | +0.76(+2.18%) |
Nov 04, 2022 | 35.35 | 35.62 | 33.67 | 35.13 | 6,723,553 | +1.08(+3.18%) |
Nov 03, 2022 | 34.69 | 35.09 | 33.93 | 34.05 | 6,364,884 | -1.38(-3.90%) |
Nov 02, 2022 | 38.04 | 35.41 | 35.43 | 8,159,806 | -2.60(-6.84%) | |
Nov 01, 2022 | 39.84 | 39.99 | 37.94 | 38.03 | 5,084,925 | -0.78(-2.02%) |
Oct 31, 2022 | 39.11 | 39.35 | 38.30 | 38.82 | 4,969,812 | -0.97(-2.45%) |
Oct 28, 2022 | 37.30 | 39.91 | 37.29 | 39.79 | 5,457,952 | +2.31(+6.18%) |
Oct 27, 2022 | 38.59 | 39.01 | 37.36 | 37.48 | 4,783,227 | -1.44(-3.70%) |
Oct 26, 2022 | 39.08 | 40.66 | 38.79 | 38.92 | 6,385,007 | -1.83(-4.49%) |
Oct 25, 2022 | 39.39 | 40.84 | 39.39 | 40.74 | 4,279,845 | +1.60(+4.09%) |
Oct 24, 2022 | 38.36 | 39.39 | 37.32 | 39.14 | 5,832,042 | +0.83(+2.18%) |
Oct 21, 2022 | 36.25 | 38.43 | 35.94 | 38.31 | 6,433,140 | +1.75(+4.78%) |
Oct 20, 2022 | 36.71 | 38.13 | 36.24 | 36.56 | 6,127,417 | -0.42(-1.13%) |
Oct 19, 2022 | 36.81 | 37.83 | 36.29 | 36.98 | 4,583,753 | -0.32(-0.85%) |
Oct 18, 2022 | 38.63 | 38.81 | 36.51 | 37.30 | 8,587,027 | +0.58(+1.57%) |
Oct 17, 2022 | 36.01 | 36.91 | 36.01 | 36.72 | 6,504,740 | +2.33(+6.79%) |
Oct 14, 2022 | 37.27 | 37.44 | 34.26 | 34.39 | 7,887,073 | -2.23(-6.08%) |
Oct 13, 2022 | 32.99 | 36.98 | 32.75 | 36.61 | 11,161,480 | +1.59(+4.54%) |
Oct 12, 2022 | 35.21 | 35.72 | 34.81 | 35.02 | 4,817,897 | -0.06(-0.17%) |
Oct 11, 2022 | 35.55 | 36.33 | 34.57 | 35.08 | 7,224,422 | -0.89(-2.48%) |
Oct 10, 2022 | 36.80 | 36.92 | 35.28 | 35.98 | 4,290,488 | -0.78(-2.13%) |
Oct 07, 2022 | 38.46 | 38.48 | 36.39 | 36.76 | 6,116,093 | -3.05(-7.66%) |
Oct 06, 2022 | 40.17 | 41.07 | 39.71 | 39.81 | 5,963,214 | -0.65(-1.60%) |
Oct 05, 2022 | 39.38 | 40.99 | 38.62 | 40.46 | 5,206,781 | -0.07(-0.17%) |
Oct 04, 2022 | 39.65 | 40.71 | 39.63 | 40.53 | 6,094,023 | +2.39(+6.28%) |
Oct 03, 2022 | 36.89 | 38.57 | 36.50 | 38.13 | 6,375,946 | +1.72(+4.72%) |
Sep 30, 2022 | 37.49 | 38.61 | 36.38 | 36.41 | 6,224,541 | -1.36(-3.60%) |
Sep 29, 2022 | 38.85 | 38.96 | 36.84 | 37.77 | 6,581,424 | -2.25(-5.63%) |
Sep 28, 2022 | 38.50 | 40.40 | 38.07 | 40.03 | 4,908,070 | +1.50(+3.89%) |
Sep 27, 2022 | 39.43 | 40.11 | 37.83 | 38.53 | 6,537,877 | +0.10(+0.26%) |
Sep 26, 2022 | 38.64 | 39.92 | 38.26 | 38.43 | 5,492,154 | -0.39(-1.00%) |
Sep 23, 2022 | 39.40 | 39.47 | 37.81 | 38.82 | 6,961,160 | -1.31(-3.27%) |
Sep 22, 2022 | 40.64 | 40.97 | 39.76 | 40.13 | 5,828,699 | -0.99(-2.42%) |
Sep 21, 2022 | 42.95 | 44.22 | 41.10 | 41.12 | 7,940,312 | -1.54(-3.61%) |
Sep 20, 2022 | 42.60 | 43.37 | 41.99 | 42.66 | 4,708,339 | -0.73(-1.67%) |
Sep 19, 2022 | 41.91 | 43.42 | 41.89 | 43.39 | 4,093,166 | +0.69(+1.61%) |
Sep 16, 2022 | 42.23 | 42.83 | 41.62 | 42.70 | 4,434,167 | -0.53(-1.22%) |
Sep 15, 2022 | 44.12 | 44.90 | 42.76 | 43.23 | 4,963,512 | -1.55(-3.46%) |
Sep 14, 2022 | 44.42 | 45.03 | 43.87 | 44.78 | 3,984,910 | +0.73(+1.65%) |
Sep 13, 2022 | 46.62 | 47.04 | 43.79 | 44.05 | 6,488,687 | -5.45(-11.02%) |
Sep 12, 2022 | 48.80 | 49.62 | 48.72 | 49.50 | 3,805,376 | +1.14(+2.36%) |
Sep 09, 2022 | 47.06 | 48.52 | 47.04 | 48.36 | 3,226,087 | +2.01(+4.33%) |
Sep 08, 2022 | 45.20 | 46.76 | 44.81 | 46.36 | 5,632,366 | +0.47(+1.02%) |
Sep 07, 2022 | 44.23 | 46.19 | 44.18 | 45.89 | 5,681,899 | +1.77(+4.01%) |
Sep 06, 2022 | 44.89 | 45.19 | 43.46 | 44.12 | 5,394,886 | -0.65(-1.44%) |
Sep 02, 2022 | 46.99 | 47.40 | 44.25 | 44.77 | 6,571,961 | -1.32(-2.87%) |