Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.20 | 44.28 | 43.67 | 44.24 | 6,075,721 | +0.69(+1.58%) |
Nov 29, 2022 | 43.50 | 43.61 | 43.44 | 43.55 | 1,464,550 | +0.37(+0.86%) |
Nov 28, 2022 | 43.32 | 43.53 | 43.14 | 43.18 | 1,380,751 | -0.09(-0.21%) |
Nov 25, 2022 | 43.32 | 43.36 | 43.17 | 43.27 | 1,852,170 | +0.43(+1.00%) |
Nov 23, 2022 | 42.83 | 42.90 | 42.73 | 42.84 | 2,277,688 | -0.06(-0.14%) |
Nov 22, 2022 | 42.78 | 42.92 | 42.78 | 42.90 | 1,322,026 | +0.29(+0.68%) |
Nov 21, 2022 | 42.70 | 42.73 | 42.56 | 42.61 | 2,041,718 | -0.32(-0.75%) |
Nov 18, 2022 | 43.00 | 43.00 | 42.81 | 42.93 | 1,866,504 | -0.01(-0.02%) |
Nov 17, 2022 | 42.70 | 43.01 | 42.70 | 42.94 | 3,913,557 | -0.18(-0.42%) |
Nov 16, 2022 | 43.29 | 43.31 | 43.08 | 43.12 | 1,895,752 | -0.54(-1.24%) |
Nov 15, 2022 | 44.09 | 44.10 | 43.47 | 43.66 | 2,502,486 | +0.18(+0.41%) |
Nov 14, 2022 | 43.57 | 43.73 | 43.39 | 43.48 | 2,154,450 | -0.55(-1.25%) |
Nov 11, 2022 | 43.80 | 44.03 | 43.69 | 44.03 | 2,885,257 | +0.02(+0.05%) |
Nov 10, 2022 | 43.82 | 44.01 | 43.45 | 44.01 | 4,055,441 | +1.18(+2.76%) |
Nov 09, 2022 | 43.13 | 43.18 | 42.80 | 42.83 | 2,518,246 | -0.63(-1.45%) |
Nov 08, 2022 | 43.25 | 43.54 | 43.23 | 43.46 | 2,306,219 | +0.35(+0.81%) |
Nov 07, 2022 | 43.05 | 43.19 | 42.94 | 43.11 | 2,639,188 | +0.05(+0.12%) |
Nov 04, 2022 | 42.92 | 43.09 | 42.69 | 43.06 | 4,428,212 | +0.89(+2.11%) |
Nov 03, 2022 | 41.90 | 42.27 | 41.90 | 42.17 | 2,349,592 | +0.25(+0.60%) |
Nov 02, 2022 | 42.16 | 41.89 | 41.92 | 2,974,749 | -0.50(-1.18%) | |
Nov 01, 2022 | 42.69 | 42.73 | 42.42 | 42.42 | 2,429,581 | +0.22(+0.52%) |
Oct 31, 2022 | 42.05 | 42.27 | 41.98 | 42.20 | 1,783,241 | -0.14(-0.33%) |
Oct 28, 2022 | 41.88 | 42.34 | 41.84 | 42.34 | 2,843,724 | +0.50(+1.20%) |
Oct 27, 2022 | 41.92 | 42.20 | 41.80 | 41.84 | 2,274,031 | -0.43(-1.02%) |
Oct 26, 2022 | 42.00 | 42.50 | 41.97 | 42.27 | 3,144,432 | +0.42(+1.00%) |
Oct 25, 2022 | 41.49 | 41.89 | 41.48 | 41.85 | 2,725,843 | +0.08(+0.19%) |
Oct 24, 2022 | 41.49 | 41.77 | 41.40 | 41.77 | 1,476,673 | +0.04(+0.10%) |
Oct 21, 2022 | 41.17 | 41.78 | 41.07 | 41.73 | 2,131,634 | +0.59(+1.43%) |
Oct 20, 2022 | 41.32 | 41.66 | 41.11 | 41.14 | 2,123,290 | +0.40(+0.98%) |
Oct 19, 2022 | 40.79 | 40.95 | 40.65 | 40.74 | 1,489,220 | -0.39(-0.95%) |
Oct 18, 2022 | 41.48 | 41.51 | 40.97 | 41.13 | 1,823,997 | -0.09(-0.22%) |
Oct 17, 2022 | 41.10 | 41.34 | 41.03 | 41.22 | 2,203,114 | +0.90(+2.23%) |
Oct 14, 2022 | 40.99 | 40.99 | 40.29 | 40.32 | 2,200,180 | -0.49(-1.20%) |
Oct 13, 2022 | 39.93 | 40.93 | 39.74 | 40.81 | 3,110,375 | +0.27(+0.67%) |
Oct 12, 2022 | 40.52 | 40.62 | 40.39 | 40.54 | 1,996,686 | +0.16(+0.40%) |
Oct 11, 2022 | 40.37 | 40.72 | 40.27 | 40.38 | 3,389,549 | -0.47(-1.15%) |
Oct 10, 2022 | 41.00 | 41.03 | 40.72 | 40.85 | 4,089,339 | +0.45(+1.13%) |
Oct 07, 2022 | 40.88 | 40.98 | 40.33 | 40.40 | 3,506,069 | -0.68(-1.67%) |
Oct 06, 2022 | 41.24 | 41.37 | 41.07 | 41.08 | 2,102,331 | -0.54(-1.30%) |
Oct 05, 2022 | 41.47 | 41.72 | 41.33 | 41.62 | 1,424,027 | -0.10(-0.24%) |
Oct 04, 2022 | 41.61 | 41.85 | 41.51 | 41.72 | 4,666,836 | +0.75(+1.83%) |
Oct 03, 2022 | 40.74 | 41.07 | 40.59 | 40.97 | 3,360,686 | +0.19(+0.47%) |
Sep 30, 2022 | 41.00 | 41.23 | 40.75 | 40.78 | 3,098,641 | +0.32(+0.79%) |
Sep 29, 2022 | 40.63 | 40.76 | 40.21 | 40.46 | 3,164,354 | -0.90(-2.18%) |
Sep 28, 2022 | 40.80 | 41.41 | 40.71 | 41.36 | 4,729,465 | +0.64(+1.57%) |
Sep 27, 2022 | 41.16 | 41.20 | 40.62 | 40.72 | 4,408,166 | -0.11(-0.27%) |
Sep 26, 2022 | 41.11 | 41.16 | 40.75 | 40.83 | 2,603,815 | -0.75(-1.80%) |
Sep 23, 2022 | 41.82 | 41.87 | 41.44 | 41.58 | 4,151,246 | -0.91(-2.14%) |
Sep 22, 2022 | 42.76 | 42.76 | 42.38 | 42.49 | 3,044,800 | -0.44(-1.02%) |
Sep 21, 2022 | 43.14 | 43.46 | 42.87 | 42.93 | 2,842,738 | -0.49(-1.13%) |
Sep 20, 2022 | 43.57 | 43.57 | 43.28 | 43.42 | 1,876,706 | -0.14(-0.32%) |
Sep 19, 2022 | 43.28 | 43.59 | 43.28 | 43.56 | 2,352,067 | +0.43(+1.00%) |
Sep 16, 2022 | 42.96 | 43.16 | 42.90 | 43.13 | 4,535,758 | -0.48(-1.10%) |
Sep 15, 2022 | 43.80 | 43.92 | 43.55 | 43.61 | 2,269,121 | -0.47(-1.06%) |
Sep 14, 2022 | 44.23 | 44.24 | 43.88 | 44.08 | 1,838,435 | +0.58(+1.32%) |
Sep 13, 2022 | 43.85 | 43.95 | 43.44 | 43.50 | 3,753,551 | -0.92(-2.07%) |
Sep 12, 2022 | 44.22 | 44.48 | 44.14 | 44.42 | 2,499,271 | +0.65(+1.49%) |
Sep 09, 2022 | 43.66 | 43.78 | 43.62 | 43.77 | 1,307,302 | -0.02(-0.05%) |
Sep 08, 2022 | 43.50 | 43.82 | 43.38 | 43.79 | 2,352,383 | +0.18(+0.41%) |
Sep 07, 2022 | 43.17 | 43.65 | 43.06 | 43.61 | 2,804,682 | +0.70(+1.63%) |
Sep 06, 2022 | 43.10 | 43.22 | 42.87 | 42.91 | 2,637,532 | +0.04(+0.09%) |
Sep 02, 2022 | 43.24 | 43.39 | 42.84 | 42.87 | 1,634,182 | -0.43(-0.99%) |