Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.18 | 46.72 | 45.90 | 46.51 | 27,788,980 | +1.23(+2.71%) |
Nov 29, 2022 | 45.22 | 45.46 | 45.16 | 45.28 | 12,354,325 | +0.91(+2.05%) |
Nov 28, 2022 | 44.40 | 44.82 | 44.35 | 44.37 | 21,589,986 | -0.19(-0.43%) |
Nov 25, 2022 | 44.63 | 44.69 | 44.51 | 44.57 | 5,500,431 | -0.17(-0.39%) |
Nov 23, 2022 | 44.44 | 44.76 | 44.44 | 44.74 | 8,640,919 | +0.37(+0.84%) |
Nov 22, 2022 | 44.16 | 44.39 | 44.11 | 44.36 | 13,124,517 | +0.10(+0.22%) |
Nov 21, 2022 | 44.20 | 44.34 | 44.05 | 44.27 | 17,312,458 | -0.50(-1.11%) |
Nov 18, 2022 | 44.90 | 44.94 | 44.58 | 44.77 | 13,020,111 | -0.27(-0.60%) |
Nov 17, 2022 | 44.18 | 45.08 | 44.16 | 45.03 | 16,981,444 | +0.11(+0.26%) |
Nov 16, 2022 | 45.28 | 45.35 | 44.92 | 44.92 | 23,500,808 | -0.78(-1.70%) |
Nov 15, 2022 | 46.09 | 46.11 | 45.40 | 45.70 | 19,359,084 | +0.98(+2.18%) |
Nov 14, 2022 | 44.78 | 45.04 | 44.57 | 44.72 | 20,712,956 | -0.23(-0.51%) |
Nov 11, 2022 | 44.70 | 45.05 | 44.57 | 44.95 | 17,476,716 | +1.00(+2.27%) |
Nov 10, 2022 | 43.53 | 43.95 | 43.37 | 43.95 | 15,412,801 | +1.54(+3.64%) |
Nov 09, 2022 | 42.88 | 43.03 | 42.38 | 42.41 | 14,854,606 | -0.75(-1.73%) |
Nov 08, 2022 | 42.91 | 43.34 | 42.76 | 43.16 | 17,630,206 | +0.33(+0.76%) |
Nov 07, 2022 | 43.02 | 43.17 | 42.68 | 42.83 | 16,352,571 | +0.00(+0.00%) |
Nov 04, 2022 | 42.63 | 42.83 | 42.21 | 42.83 | 21,379,806 | +1.68(+4.07%) |
Nov 03, 2022 | 40.69 | 41.30 | 40.65 | 41.16 | 25,083,252 | +0.25(+0.61%) |
Nov 02, 2022 | 41.34 | 40.88 | 40.91 | 20,356,966 | -0.35(-0.86%) | |
Nov 01, 2022 | 41.54 | 41.63 | 41.11 | 41.26 | 30,829,854 | +0.70(+1.72%) |
Oct 31, 2022 | 40.22 | 40.65 | 40.22 | 40.56 | 25,637,752 | -0.12(-0.31%) |
Oct 28, 2022 | 40.34 | 40.69 | 40.24 | 40.69 | 15,377,485 | -0.19(-0.47%) |
Oct 27, 2022 | 40.91 | 41.28 | 40.83 | 40.88 | 17,085,102 | -0.26(-0.63%) |
Oct 26, 2022 | 40.64 | 41.49 | 40.62 | 41.14 | 19,052,096 | +0.57(+1.42%) |
Oct 25, 2022 | 40.22 | 40.59 | 40.19 | 40.56 | 22,807,102 | +0.42(+1.05%) |
Oct 24, 2022 | 40.22 | 40.27 | 39.69 | 40.14 | 33,333,320 | -1.48(-3.57%) |
Oct 21, 2022 | 40.95 | 41.67 | 40.78 | 41.63 | 14,243,657 | +0.56(+1.35%) |
Oct 20, 2022 | 41.09 | 41.66 | 41.01 | 41.07 | 15,192,141 | +0.27(+0.66%) |
Oct 19, 2022 | 40.92 | 41.14 | 40.67 | 40.80 | 12,898,766 | -0.72(-1.73%) |
Oct 18, 2022 | 41.91 | 41.99 | 41.24 | 41.52 | 16,673,907 | +0.03(+0.07%) |
Oct 17, 2022 | 41.22 | 41.65 | 41.22 | 41.49 | 15,362,854 | +1.06(+2.63%) |
Oct 14, 2022 | 41.25 | 41.31 | 40.40 | 40.43 | 18,910,160 | -0.61(-1.49%) |
Oct 13, 2022 | 39.90 | 41.24 | 39.80 | 41.04 | 25,301,872 | +0.13(+0.33%) |
Oct 12, 2022 | 40.93 | 41.13 | 40.80 | 40.91 | 14,517,479 | +0.00(+0.00%) |
Oct 11, 2022 | 41.08 | 41.37 | 40.77 | 40.91 | 20,644,952 | -0.59(-1.43%) |
Oct 10, 2022 | 41.82 | 41.83 | 41.37 | 41.50 | 13,531,288 | -0.54(-1.28%) |
Oct 07, 2022 | 42.55 | 42.62 | 41.99 | 42.04 | 12,454,339 | -0.90(-2.10%) |
Oct 06, 2022 | 43.06 | 43.28 | 42.90 | 42.94 | 13,957,439 | -0.22(-0.51%) |
Oct 05, 2022 | 43.01 | 43.32 | 42.72 | 43.16 | 15,474,372 | -0.05(-0.11%) |
Oct 04, 2022 | 42.76 | 43.31 | 42.72 | 43.21 | 16,688,012 | +1.34(+3.20%) |
Oct 03, 2022 | 41.49 | 41.97 | 41.29 | 41.86 | 19,879,158 | +0.70(+1.70%) |
Sep 30, 2022 | 41.25 | 41.62 | 41.14 | 41.17 | 25,475,308 | -0.18(-0.44%) |
Sep 29, 2022 | 41.50 | 41.53 | 40.98 | 41.35 | 20,145,466 | -0.90(-2.13%) |
Sep 28, 2022 | 41.58 | 42.34 | 41.51 | 42.25 | 21,855,590 | +0.38(+0.92%) |
Sep 27, 2022 | 42.22 | 42.50 | 41.70 | 41.86 | 66,619,388 | -0.05(-0.11%) |
Sep 26, 2022 | 42.19 | 42.39 | 41.82 | 41.91 | 22,374,660 | -0.58(-1.37%) |
Sep 23, 2022 | 42.75 | 42.82 | 42.28 | 42.50 | 23,869,646 | -1.08(-2.48%) |
Sep 22, 2022 | 43.76 | 43.86 | 43.46 | 43.58 | 18,725,196 | -0.20(-0.46%) |
Sep 21, 2022 | 44.22 | 44.50 | 43.69 | 43.78 | 15,945,835 | -0.72(-1.61%) |
Sep 20, 2022 | 44.50 | 44.67 | 44.33 | 44.50 | 12,921,908 | -0.20(-0.45%) |
Sep 19, 2022 | 44.20 | 44.74 | 44.20 | 44.70 | 16,933,922 | +0.13(+0.30%) |
Sep 16, 2022 | 44.58 | 44.74 | 44.38 | 44.57 | 20,924,300 | -0.46(-1.02%) |
Sep 15, 2022 | 45.17 | 45.46 | 44.94 | 45.03 | 16,269,272 | -0.47(-1.03%) |
Sep 14, 2022 | 45.53 | 45.60 | 45.29 | 45.49 | 15,155,523 | +0.30(+0.66%) |
Sep 13, 2022 | 45.72 | 45.94 | 45.14 | 45.20 | 12,149,072 | -1.47(-3.16%) |
Sep 12, 2022 | 46.43 | 46.73 | 46.34 | 46.67 | 13,478,174 | +0.63(+1.37%) |
Sep 09, 2022 | 45.74 | 46.12 | 45.74 | 46.04 | 11,089,994 | +0.67(+1.48%) |
Sep 08, 2022 | 45.14 | 45.40 | 45.02 | 45.37 | 13,151,457 | -0.18(-0.40%) |
Sep 07, 2022 | 45.00 | 45.58 | 44.94 | 45.55 | 15,121,475 | +0.36(+0.81%) |
Sep 06, 2022 | 45.55 | 45.63 | 45.15 | 45.19 | 15,524,536 | -0.56(-1.21%) |
Sep 02, 2022 | 46.05 | 46.27 | 45.66 | 45.74 | 10,376,001 | -0.35(-0.77%) |