Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.46 | 46.17 | 44.38 | 46.11 | 9,737,581 | +2.15(+4.88%) |
Nov 29, 2022 | 43.84 | 44.39 | 43.48 | 43.96 | 6,858,004 | +0.99(+2.31%) |
Nov 28, 2022 | 43.65 | 43.95 | 41.92 | 42.97 | 7,694,287 | +0.47(+1.11%) |
Nov 25, 2022 | 42.66 | 42.66 | 41.88 | 42.49 | 2,574,015 | +0.11(+0.26%) |
Nov 23, 2022 | 42.17 | 42.53 | 41.61 | 42.38 | 2,018,870 | +0.36(+0.87%) |
Nov 22, 2022 | 41.53 | 42.11 | 41.07 | 42.02 | 3,631,034 | +0.31(+0.76%) |
Nov 21, 2022 | 41.98 | 42.12 | 40.77 | 41.71 | 6,294,881 | -1.23(-2.87%) |
Nov 18, 2022 | 44.07 | 44.33 | 42.56 | 42.94 | 4,191,507 | -0.65(-1.49%) |
Nov 17, 2022 | 42.33 | 43.84 | 41.98 | 43.59 | 3,803,721 | +0.36(+0.84%) |
Nov 16, 2022 | 42.83 | 43.35 | 42.26 | 43.22 | 4,830,470 | -0.02(-0.05%) |
Nov 15, 2022 | 43.29 | 44.04 | 42.76 | 43.24 | 6,008,561 | +0.92(+2.16%) |
Nov 14, 2022 | 42.57 | 43.45 | 41.80 | 42.33 | 4,799,812 | -0.31(-0.74%) |
Nov 11, 2022 | 41.69 | 43.18 | 41.25 | 42.64 | 10,806,970 | +2.23(+5.53%) |
Nov 10, 2022 | 40.63 | 41.72 | 39.90 | 40.41 | 6,035,114 | +1.08(+2.75%) |
Nov 09, 2022 | 39.41 | 39.71 | 39.07 | 39.32 | 3,780,210 | -0.70(-1.75%) |
Nov 08, 2022 | 40.08 | 40.41 | 39.57 | 40.02 | 4,014,206 | -0.04(-0.10%) |
Nov 07, 2022 | 39.59 | 40.64 | 38.79 | 40.06 | 5,461,489 | +0.45(+1.14%) |
Nov 04, 2022 | 39.52 | 40.11 | 38.39 | 39.61 | 8,879,553 | +2.35(+6.31%) |
Nov 03, 2022 | 36.99 | 38.09 | 36.45 | 37.26 | 3,930,223 | -0.32(-0.86%) |
Nov 02, 2022 | 37.38 | 37.58 | 6,857,806 | -0.45(-1.19%) | ||
Nov 01, 2022 | 38.65 | 39.13 | 38.00 | 38.03 | 7,790,216 | +0.62(+1.66%) |
Oct 31, 2022 | 37.32 | 38.28 | 36.21 | 37.41 | 9,848,940 | +0.91(+2.48%) |
Oct 28, 2022 | 34.28 | 36.52 | 34.19 | 36.51 | 7,469,552 | +2.01(+5.82%) |
Oct 27, 2022 | 35.14 | 35.51 | 34.43 | 34.50 | 5,366,970 | -0.41(-1.18%) |
Oct 26, 2022 | 34.22 | 35.20 | 33.76 | 34.91 | 8,568,975 | +0.69(+2.01%) |
Oct 25, 2022 | 34.68 | 35.83 | 33.71 | 34.22 | 10,431,532 | -0.28(-0.80%) |
Oct 24, 2022 | 36.32 | 36.69 | 32.86 | 34.50 | 16,108,222 | -3.96(-10.29%) |
Oct 21, 2022 | 37.34 | 38.66 | 36.93 | 38.46 | 7,420,058 | +1.46(+3.94%) |
Oct 20, 2022 | 35.97 | 38.17 | 35.53 | 37.00 | 12,543,927 | +1.96(+5.59%) |
Oct 19, 2022 | 34.18 | 35.62 | 34.16 | 35.04 | 9,836,770 | -0.25(-0.70%) |
Oct 18, 2022 | 35.98 | 36.55 | 35.19 | 35.29 | 6,309,026 | +0.16(+0.45%) |
Oct 17, 2022 | 35.27 | 35.74 | 34.63 | 35.13 | 6,431,444 | +0.46(+1.33%) |
Oct 14, 2022 | 35.47 | 35.94 | 34.12 | 34.67 | 6,849,870 | -0.52(-1.48%) |
Oct 13, 2022 | 34.84 | 36.67 | 34.30 | 35.19 | 8,511,259 | -0.74(-2.05%) |
Oct 12, 2022 | 35.45 | 36.31 | 34.93 | 35.93 | 7,010,350 | +0.14(+0.39%) |
Oct 11, 2022 | 38.32 | 38.39 | 35.08 | 35.79 | 13,265,268 | -2.88(-7.46%) |
Oct 10, 2022 | 40.67 | 40.84 | 37.66 | 38.67 | 11,886,388 | -3.16(-7.55%) |
Oct 07, 2022 | 42.09 | 42.15 | 40.97 | 41.83 | 6,896,294 | -0.56(-1.32%) |
Oct 06, 2022 | 41.83 | 42.78 | 41.82 | 42.39 | 7,626,939 | +0.44(+1.06%) |
Oct 05, 2022 | 41.23 | 42.32 | 40.64 | 41.95 | 9,630,178 | +0.61(+1.48%) |
Oct 04, 2022 | 38.63 | 41.39 | 38.58 | 41.34 | 11,066,546 | +3.35(+8.81%) |
Oct 03, 2022 | 37.26 | 38.29 | 36.64 | 37.99 | 5,999,016 | +1.06(+2.88%) |
Sep 30, 2022 | 37.22 | 37.76 | 36.81 | 36.93 | 7,280,646 | -0.99(-2.62%) |
Sep 29, 2022 | 38.39 | 38.70 | 37.31 | 37.93 | 6,701,602 | -1.16(-2.97%) |
Sep 28, 2022 | 38.99 | 39.30 | 38.41 | 39.09 | 6,582,011 | -0.01(-0.03%) |
Sep 27, 2022 | 39.85 | 39.91 | 38.28 | 39.10 | 11,683,167 | +0.06(+0.15%) |
Sep 26, 2022 | 38.26 | 39.86 | 37.77 | 39.04 | 25,585,056 | +4.12(+11.81%) |
Sep 23, 2022 | 34.20 | 34.95 | 33.93 | 34.91 | 8,226,245 | +0.18(+0.51%) |
Sep 22, 2022 | 36.01 | 36.81 | 34.39 | 34.74 | 7,330,596 | -1.31(-3.63%) |
Sep 21, 2022 | 38.31 | 38.47 | 36.05 | 36.05 | 8,491,766 | -2.62(-6.77%) |
Sep 20, 2022 | 39.70 | 40.46 | 38.34 | 38.66 | 15,755,655 | +0.45(+1.18%) |
Sep 19, 2022 | 37.55 | 38.82 | 37.55 | 38.21 | 5,029,811 | +0.18(+0.47%) |
Sep 16, 2022 | 37.77 | 38.48 | 37.15 | 38.03 | 9,440,802 | -1.03(-2.65%) |
Sep 15, 2022 | 37.50 | 39.69 | 37.36 | 39.07 | 8,679,227 | +1.52(+4.04%) |
Sep 14, 2022 | 37.06 | 37.59 | 35.86 | 37.55 | 4,261,636 | +0.31(+0.82%) |
Sep 13, 2022 | 36.91 | 38.09 | 36.79 | 37.25 | 4,949,579 | -0.90(-2.35%) |
Sep 12, 2022 | 37.96 | 38.67 | 37.81 | 38.14 | 4,698,279 | +0.57(+1.52%) |
Sep 09, 2022 | 37.39 | 37.76 | 37.20 | 37.57 | 2,985,035 | +0.51(+1.38%) |
Sep 08, 2022 | 35.22 | 37.08 | 34.98 | 37.06 | 3,258,025 | +1.23(+3.43%) |
Sep 07, 2022 | 34.73 | 35.95 | 34.71 | 35.83 | 3,650,244 | +0.94(+2.68%) |
Sep 06, 2022 | 35.78 | 35.79 | 34.46 | 34.89 | 6,647,239 | -0.75(-2.10%) |
Sep 02, 2022 | 36.53 | 36.60 | 35.56 | 35.64 | 3,259,324 | -0.48(-1.34%) |