Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.00 | 47.59 | 45.80 | 47.48 | 31,328,750 | +1.38(+2.98%) |
Nov 29, 2022 | 46.08 | 46.23 | 45.69 | 46.11 | 14,429,132 | +0.19(+0.42%) |
Nov 28, 2022 | 46.12 | 46.29 | 45.76 | 45.91 | 15,682,877 | -0.31(-0.66%) |
Nov 25, 2022 | 46.55 | 46.84 | 46.17 | 46.22 | 8,893,130 | -0.16(-0.35%) |
Nov 23, 2022 | 46.22 | 46.78 | 46.14 | 46.38 | 12,634,562 | +0.18(+0.39%) |
Nov 22, 2022 | 45.84 | 46.24 | 45.61 | 46.20 | 17,136,366 | +0.73(+1.60%) |
Nov 21, 2022 | 45.47 | 46.12 | 45.42 | 45.48 | 17,848,294 | -0.16(-0.36%) |
Nov 18, 2022 | 44.80 | 45.88 | 44.75 | 45.64 | 32,298,214 | +1.15(+2.58%) |
Nov 17, 2022 | 44.11 | 44.74 | 43.13 | 44.49 | 40,714,628 | +2.10(+4.96%) |
Nov 16, 2022 | 42.92 | 42.95 | 42.31 | 42.39 | 26,004,712 | -0.49(-1.14%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.44 | 42.88 | 20,228,824 | +0.15(+0.36%) |
Nov 14, 2022 | 42.81 | 43.39 | 42.67 | 42.73 | 22,084,544 | -0.05(-0.11%) |
Nov 11, 2022 | 43.15 | 43.28 | 41.94 | 42.77 | 27,186,078 | -0.83(-1.91%) |
Nov 10, 2022 | 43.64 | 43.75 | 42.63 | 43.60 | 28,475,790 | +1.67(+3.99%) |
Nov 09, 2022 | 42.51 | 42.71 | 41.91 | 41.93 | 20,221,144 | -0.67(-1.57%) |
Nov 08, 2022 | 42.68 | 43.31 | 42.19 | 42.60 | 18,327,620 | +0.06(+0.13%) |
Nov 07, 2022 | 42.81 | 42.95 | 42.41 | 42.54 | 22,389,946 | +0.01(+0.02%) |
Nov 04, 2022 | 42.50 | 43.05 | 41.86 | 42.53 | 20,575,404 | +0.66(+1.57%) |
Nov 03, 2022 | 42.05 | 42.16 | 41.44 | 41.88 | 18,739,208 | -0.69(-1.62%) |
Nov 02, 2022 | 43.42 | 42.54 | 42.56 | 16,031,220 | -0.85(-1.96%) | |
Nov 01, 2022 | 43.53 | 43.73 | 43.03 | 43.41 | 12,658,922 | +0.03(+0.07%) |
Oct 31, 2022 | 43.27 | 43.58 | 43.03 | 43.38 | 18,635,884 | -0.20(-0.46%) |
Oct 28, 2022 | 42.68 | 43.65 | 42.64 | 43.58 | 18,826,348 | +1.16(+2.75%) |
Oct 27, 2022 | 42.75 | 43.05 | 42.36 | 42.42 | 18,953,084 | +0.04(+0.09%) |
Oct 26, 2022 | 42.91 | 43.19 | 42.29 | 42.38 | 21,003,986 | +0.02(+0.05%) |
Oct 25, 2022 | 41.39 | 42.40 | 41.25 | 42.36 | 20,068,240 | +0.78(+1.88%) |
Oct 24, 2022 | 41.18 | 41.76 | 40.97 | 41.58 | 19,670,782 | +0.71(+1.73%) |
Oct 21, 2022 | 39.97 | 41.03 | 39.93 | 40.87 | 26,253,068 | +1.04(+2.61%) |
Oct 20, 2022 | 39.69 | 40.70 | 39.59 | 39.83 | 17,623,006 | -0.16(-0.41%) |
Oct 19, 2022 | 39.76 | 40.33 | 39.60 | 39.99 | 19,971,298 | +0.09(+0.22%) |
Oct 18, 2022 | 40.03 | 40.32 | 39.40 | 39.91 | 19,082,822 | +0.47(+1.19%) |
Oct 17, 2022 | 39.19 | 39.65 | 39.11 | 39.44 | 29,168,772 | +1.05(+2.74%) |
Oct 14, 2022 | 39.00 | 39.12 | 38.12 | 38.39 | 20,495,200 | -0.39(-1.01%) |
Oct 13, 2022 | 37.27 | 38.96 | 36.87 | 38.78 | 27,605,952 | +1.28(+3.41%) |
Oct 12, 2022 | 37.91 | 38.06 | 37.48 | 37.50 | 18,095,048 | -0.30(-0.78%) |
Oct 11, 2022 | 38.02 | 38.30 | 37.50 | 37.80 | 20,301,120 | -0.30(-0.78%) |
Oct 10, 2022 | 38.80 | 38.97 | 37.82 | 38.09 | 17,412,320 | -0.36(-0.94%) |
Oct 07, 2022 | 39.39 | 39.39 | 38.28 | 38.46 | 19,954,570 | -1.19(-3.01%) |
Oct 06, 2022 | 39.77 | 40.19 | 39.51 | 39.65 | 19,054,586 | -0.45(-1.12%) |
Oct 05, 2022 | 39.71 | 40.35 | 39.54 | 40.10 | 14,962,994 | +0.16(+0.41%) |
Oct 04, 2022 | 39.69 | 40.14 | 39.53 | 39.94 | 23,966,514 | +0.87(+2.22%) |
Oct 03, 2022 | 38.48 | 39.29 | 38.29 | 39.07 | 23,465,260 | +1.22(+3.22%) |
Sep 30, 2022 | 38.47 | 38.83 | 37.81 | 37.85 | 29,582,080 | -0.54(-1.40%) |
Sep 29, 2022 | 38.84 | 38.89 | 37.99 | 38.39 | 20,605,252 | -0.73(-1.86%) |
Sep 28, 2022 | 38.65 | 39.33 | 38.41 | 39.11 | 24,538,362 | +0.78(+2.02%) |
Sep 27, 2022 | 38.93 | 39.23 | 38.06 | 38.34 | 15,884,276 | -0.06(-0.15%) |
Sep 26, 2022 | 38.47 | 38.97 | 38.20 | 38.40 | 23,985,348 | -0.08(-0.20%) |
Sep 23, 2022 | 39.03 | 39.03 | 37.96 | 38.47 | 20,152,502 | -0.46(-1.19%) |
Sep 22, 2022 | 39.11 | 39.31 | 38.93 | 38.94 | 17,640,242 | -0.42(-1.06%) |
Sep 21, 2022 | 40.04 | 40.56 | 39.33 | 39.35 | 22,629,834 | -0.94(-2.32%) |
Sep 20, 2022 | 40.70 | 40.70 | 39.99 | 40.29 | 18,414,804 | -0.68(-1.66%) |
Sep 19, 2022 | 40.59 | 41.10 | 40.46 | 40.97 | 14,444,385 | +0.00(+0.00%) |
Sep 16, 2022 | 40.79 | 41.23 | 40.48 | 40.97 | 34,556,048 | +0.01(+0.02%) |
Sep 15, 2022 | 41.45 | 41.51 | 40.77 | 40.96 | 19,213,024 | -0.63(-1.52%) |
Sep 14, 2022 | 41.67 | 41.89 | 41.22 | 41.59 | 29,122,424 | -0.14(-0.34%) |
Sep 13, 2022 | 43.26 | 43.44 | 41.65 | 41.74 | 24,338,514 | -2.17(-4.94%) |
Sep 12, 2022 | 43.63 | 44.21 | 43.50 | 43.90 | 18,942,038 | +0.60(+1.38%) |
Sep 09, 2022 | 43.20 | 43.42 | 42.95 | 43.31 | 16,381,136 | +0.38(+0.88%) |
Sep 08, 2022 | 42.35 | 43.02 | 42.22 | 42.93 | 15,040,998 | +0.33(+0.78%) |
Sep 07, 2022 | 42.34 | 42.73 | 41.96 | 42.60 | 19,337,640 | +0.52(+1.24%) |
Sep 06, 2022 | 42.26 | 42.38 | 41.61 | 42.08 | 15,183,087 | -0.11(-0.27%) |
Sep 02, 2022 | 43.25 | 43.45 | 41.89 | 42.19 | 15,582,316 | -0.66(-1.55%) |