Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.05 | 44.40 | 42.82 | 44.30 | 4,508,176 | +1.08(+2.49%) |
Nov 29, 2022 | 42.31 | 43.40 | 42.15 | 43.22 | 1,808,035 | +1.16(+2.76%) |
Nov 28, 2022 | 43.10 | 43.29 | 41.89 | 42.06 | 2,386,263 | -1.25(-2.88%) |
Nov 25, 2022 | 42.87 | 43.54 | 42.68 | 43.31 | 962,017 | +0.54(+1.27%) |
Nov 23, 2022 | 42.17 | 42.79 | 42.15 | 42.76 | 1,197,160 | +0.23(+0.54%) |
Nov 22, 2022 | 41.97 | 42.74 | 41.72 | 42.54 | 4,155,952 | +0.57(+1.36%) |
Nov 21, 2022 | 41.79 | 42.05 | 41.43 | 41.96 | 1,921,909 | +0.01(+0.02%) |
Nov 18, 2022 | 41.95 | 42.06 | 41.07 | 41.95 | 1,317,515 | +0.69(+1.66%) |
Nov 17, 2022 | 41.08 | 41.39 | 40.73 | 41.27 | 1,672,798 | -0.37(-0.89%) |
Nov 16, 2022 | 42.58 | 42.65 | 41.54 | 41.64 | 1,916,990 | -1.13(-2.65%) |
Nov 15, 2022 | 43.32 | 43.55 | 42.34 | 42.77 | 2,489,219 | +0.15(+0.36%) |
Nov 14, 2022 | 42.78 | 43.42 | 42.55 | 42.62 | 2,665,857 | -0.51(-1.19%) |
Nov 11, 2022 | 42.89 | 43.50 | 42.70 | 43.14 | 2,361,517 | +0.43(+1.00%) |
Nov 10, 2022 | 41.24 | 42.82 | 41.01 | 42.71 | 2,762,018 | +2.96(+7.45%) |
Nov 09, 2022 | 39.94 | 41.38 | 39.67 | 39.75 | 2,902,420 | -0.45(-1.11%) |
Nov 08, 2022 | 38.95 | 41.16 | 38.95 | 40.19 | 5,019,597 | +1.53(+3.96%) |
Nov 07, 2022 | 37.87 | 40.15 | 37.78 | 38.66 | 3,656,825 | +1.07(+2.84%) |
Nov 04, 2022 | 34.99 | 37.77 | 34.99 | 37.59 | 3,966,155 | +2.37(+6.73%) |
Nov 03, 2022 | 35.01 | 35.61 | 34.17 | 35.22 | 3,575,438 | -0.35(-0.99%) |
Nov 02, 2022 | 36.65 | 35.54 | 35.58 | 2,644,220 | -0.99(-2.71%) | |
Nov 01, 2022 | 37.03 | 37.36 | 36.45 | 36.57 | 2,389,599 | -0.69(-1.84%) |
Oct 31, 2022 | 37.44 | 37.83 | 37.16 | 37.25 | 2,419,823 | -0.53(-1.41%) |
Oct 28, 2022 | 36.64 | 37.87 | 36.50 | 37.78 | 1,327,984 | +0.93(+2.53%) |
Oct 27, 2022 | 37.28 | 37.75 | 36.73 | 36.85 | 1,635,241 | +0.02(+0.05%) |
Oct 26, 2022 | 37.22 | 37.70 | 36.54 | 36.83 | 1,906,265 | -0.41(-1.10%) |
Oct 25, 2022 | 35.63 | 37.30 | 35.47 | 37.24 | 2,287,703 | +1.89(+5.33%) |
Oct 24, 2022 | 35.80 | 35.87 | 34.81 | 35.36 | 1,903,038 | +0.01(+0.03%) |
Oct 21, 2022 | 35.58 | 35.80 | 34.81 | 35.35 | 2,509,624 | -0.30(-0.83%) |
Oct 20, 2022 | 35.34 | 35.99 | 35.26 | 35.64 | 1,752,376 | +0.30(+0.86%) |
Oct 19, 2022 | 36.06 | 36.36 | 35.11 | 35.34 | 1,754,521 | -0.94(-2.60%) |
Oct 18, 2022 | 36.20 | 36.90 | 36.10 | 36.28 | 2,401,645 | +0.56(+1.57%) |
Oct 17, 2022 | 35.13 | 35.95 | 34.81 | 35.72 | 2,959,072 | +1.41(+4.11%) |
Oct 14, 2022 | 36.07 | 36.36 | 34.27 | 34.31 | 2,707,611 | -1.20(-3.38%) |
Oct 13, 2022 | 34.09 | 35.74 | 33.63 | 35.51 | 2,972,702 | +0.72(+2.08%) |
Oct 12, 2022 | 35.04 | 35.11 | 34.24 | 34.79 | 2,128,884 | -0.43(-1.22%) |
Oct 11, 2022 | 34.94 | 35.39 | 34.14 | 35.21 | 3,768,788 | +0.35(+1.01%) |
Oct 10, 2022 | 35.68 | 36.24 | 34.81 | 34.86 | 2,386,080 | -1.05(-2.92%) |
Oct 07, 2022 | 36.40 | 36.44 | 35.49 | 35.91 | 2,595,536 | -0.58(-1.59%) |
Oct 06, 2022 | 37.96 | 38.08 | 36.35 | 36.49 | 1,755,765 | -1.46(-3.84%) |
Oct 05, 2022 | 38.06 | 38.26 | 36.56 | 37.95 | 2,732,933 | -0.94(-2.42%) |
Oct 04, 2022 | 38.91 | 39.92 | 38.54 | 38.89 | 3,908,841 | +0.23(+0.59%) |
Oct 03, 2022 | 38.89 | 39.06 | 38.02 | 38.66 | 2,644,885 | +0.42(+1.10%) |
Sep 30, 2022 | 37.90 | 38.52 | 37.39 | 38.24 | 3,374,957 | +0.92(+2.47%) |
Sep 29, 2022 | 38.34 | 38.54 | 36.42 | 37.32 | 2,085,562 | -1.51(-3.88%) |
Sep 28, 2022 | 38.34 | 39.22 | 38.05 | 38.82 | 2,538,846 | +0.79(+2.08%) |
Sep 27, 2022 | 39.37 | 39.68 | 37.88 | 38.03 | 2,269,789 | -1.04(-2.65%) |
Sep 26, 2022 | 40.68 | 40.68 | 38.62 | 39.07 | 2,549,465 | -1.81(-4.42%) |
Sep 23, 2022 | 41.36 | 41.64 | 40.26 | 40.88 | 1,791,933 | -1.05(-2.51%) |
Sep 22, 2022 | 42.71 | 42.71 | 41.58 | 41.93 | 1,733,511 | -0.91(-2.13%) |
Sep 21, 2022 | 44.04 | 44.46 | 42.82 | 42.84 | 1,706,796 | -0.84(-1.92%) |
Sep 20, 2022 | 44.15 | 44.58 | 43.44 | 43.68 | 1,563,814 | -1.02(-2.27%) |
Sep 19, 2022 | 44.68 | 44.78 | 44.21 | 44.70 | 1,779,915 | -0.48(-1.06%) |
Sep 16, 2022 | 44.32 | 45.34 | 43.62 | 45.18 | 3,803,469 | +0.62(+1.39%) |
Sep 15, 2022 | 45.59 | 45.65 | 44.47 | 44.56 | 1,709,369 | -1.02(-2.23%) |
Sep 14, 2022 | 45.82 | 45.86 | 44.77 | 45.57 | 2,201,404 | -0.56(-1.22%) |
Sep 13, 2022 | 46.69 | 47.03 | 45.92 | 46.14 | 2,086,627 | -1.38(-2.91%) |
Sep 12, 2022 | 47.04 | 47.55 | 46.80 | 47.52 | 1,626,991 | +0.84(+1.79%) |
Sep 09, 2022 | 45.84 | 46.73 | 45.60 | 46.68 | 1,366,176 | +1.03(+2.25%) |
Sep 08, 2022 | 45.81 | 46.51 | 45.51 | 45.66 | 1,353,802 | -0.42(-0.92%) |
Sep 07, 2022 | 45.20 | 46.16 | 45.04 | 46.08 | 1,837,594 | +0.85(+1.87%) |
Sep 06, 2022 | 44.79 | 45.28 | 44.38 | 45.23 | 1,857,545 | +0.67(+1.50%) |
Sep 02, 2022 | 45.90 | 45.98 | 44.47 | 44.57 | 1,520,300 | -0.80(-1.76%) |