Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.51 | 47.96 | 47.00 | 47.74 | 11,021,764 | -0.16(-0.32%) |
Nov 29, 2022 | 47.55 | 48.27 | 47.27 | 47.89 | 6,189,374 | +0.50(+1.06%) |
Nov 28, 2022 | 47.47 | 47.93 | 47.05 | 47.39 | 6,024,336 | -0.20(-0.43%) |
Nov 25, 2022 | 46.48 | 47.59 | 46.48 | 47.59 | 2,513,091 | +1.16(+2.51%) |
Nov 23, 2022 | 46.75 | 46.82 | 46.21 | 46.43 | 4,216,423 | -0.23(-0.50%) |
Nov 22, 2022 | 47.10 | 47.23 | 46.54 | 46.66 | 3,706,000 | -0.04(-0.08%) |
Nov 21, 2022 | 46.69 | 46.97 | 46.20 | 46.70 | 3,631,872 | -0.14(-0.29%) |
Nov 18, 2022 | 47.21 | 47.41 | 46.43 | 46.83 | 4,798,586 | +0.08(+0.17%) |
Nov 17, 2022 | 46.12 | 47.00 | 46.10 | 46.76 | 4,568,116 | +0.34(+0.73%) |
Nov 16, 2022 | 45.62 | 46.70 | 45.45 | 46.42 | 7,173,191 | +0.93(+2.05%) |
Nov 15, 2022 | 45.64 | 45.88 | 44.90 | 45.48 | 5,437,679 | +0.30(+0.67%) |
Nov 14, 2022 | 45.85 | 46.18 | 45.14 | 45.18 | 5,565,071 | -0.27(-0.60%) |
Nov 11, 2022 | 46.47 | 46.47 | 44.31 | 45.45 | 8,787,622 | -0.97(-2.10%) |
Nov 10, 2022 | 46.91 | 46.94 | 45.32 | 46.43 | 5,928,996 | +0.05(+0.10%) |
Nov 09, 2022 | 46.59 | 47.84 | 46.30 | 46.38 | 6,758,414 | +0.91(+1.99%) |
Nov 08, 2022 | 45.17 | 45.71 | 45.06 | 45.47 | 3,977,295 | +0.26(+0.58%) |
Nov 07, 2022 | 44.99 | 45.31 | 44.69 | 45.21 | 2,990,639 | +0.43(+0.97%) |
Nov 04, 2022 | 45.77 | 45.96 | 44.03 | 44.78 | 4,515,490 | -0.79(-1.74%) |
Nov 03, 2022 | 44.69 | 45.65 | 44.40 | 45.57 | 4,256,256 | +0.64(+1.42%) |
Nov 02, 2022 | 45.40 | 44.92 | 44.93 | 4,163,553 | -0.59(-1.29%) | |
Nov 01, 2022 | 45.97 | 46.12 | 45.17 | 45.52 | 4,004,143 | -0.12(-0.25%) |
Oct 31, 2022 | 45.13 | 45.82 | 45.10 | 45.64 | 4,806,055 | +0.50(+1.11%) |
Oct 28, 2022 | 44.34 | 45.75 | 44.30 | 45.14 | 4,198,995 | +1.05(+2.39%) |
Oct 27, 2022 | 44.03 | 44.41 | 43.90 | 44.08 | 3,770,341 | +0.23(+0.53%) |
Oct 26, 2022 | 43.36 | 44.30 | 43.36 | 43.85 | 6,849,960 | +0.65(+1.50%) |
Oct 25, 2022 | 42.30 | 43.36 | 42.22 | 43.21 | 4,901,971 | +0.75(+1.77%) |
Oct 24, 2022 | 42.20 | 42.63 | 41.35 | 42.45 | 5,614,228 | +0.35(+0.83%) |
Oct 21, 2022 | 40.86 | 42.43 | 40.68 | 42.11 | 7,360,989 | +1.41(+3.46%) |
Oct 20, 2022 | 41.44 | 41.58 | 40.62 | 40.70 | 6,304,578 | -0.74(-1.79%) |
Oct 19, 2022 | 41.77 | 42.13 | 41.41 | 41.44 | 7,930,270 | -0.21(-0.51%) |
Oct 18, 2022 | 41.08 | 41.80 | 40.88 | 41.65 | 9,088,068 | +1.01(+2.49%) |
Oct 17, 2022 | 41.80 | 41.96 | 40.35 | 40.64 | 11,416,625 | -1.01(-2.43%) |
Oct 14, 2022 | 43.57 | 44.62 | 40.88 | 41.65 | 20,403,496 | -3.29(-7.32%) |
Oct 13, 2022 | 44.16 | 46.67 | 43.22 | 44.94 | 28,500,626 | +0.51(+1.15%) |
Oct 12, 2022 | 44.19 | 45.06 | 44.04 | 44.43 | 7,710,106 | +0.35(+0.79%) |
Oct 11, 2022 | 42.69 | 44.36 | 42.55 | 44.08 | 7,645,060 | +1.37(+3.21%) |
Oct 10, 2022 | 41.99 | 42.79 | 41.93 | 42.71 | 4,365,304 | +1.22(+2.93%) |
Oct 07, 2022 | 42.13 | 42.25 | 41.31 | 41.50 | 5,460,617 | -0.69(-1.65%) |
Oct 06, 2022 | 43.03 | 43.27 | 42.14 | 42.19 | 3,975,299 | -0.85(-1.97%) |
Oct 05, 2022 | 42.94 | 43.39 | 42.47 | 43.04 | 4,233,043 | -0.10(-0.22%) |
Oct 04, 2022 | 42.62 | 43.27 | 42.48 | 43.14 | 5,153,180 | +0.92(+2.17%) |
Oct 03, 2022 | 42.30 | 42.54 | 41.77 | 42.22 | 8,523,258 | +0.00(+0.00%) |
Sep 30, 2022 | 43.22 | 43.31 | 42.04 | 42.22 | 5,829,453 | -0.90(-2.08%) |
Sep 29, 2022 | 43.63 | 43.94 | 42.96 | 43.12 | 4,193,031 | -0.74(-1.69%) |
Sep 28, 2022 | 43.01 | 44.06 | 42.28 | 43.86 | 6,511,895 | +1.12(+2.62%) |
Sep 27, 2022 | 43.60 | 43.72 | 42.64 | 42.74 | 4,757,389 | -0.69(-1.58%) |
Sep 26, 2022 | 43.24 | 43.69 | 42.83 | 43.43 | 5,994,175 | +0.14(+0.31%) |
Sep 23, 2022 | 43.45 | 43.51 | 42.57 | 43.29 | 6,181,705 | -0.62(-1.41%) |
Sep 22, 2022 | 43.53 | 44.27 | 43.44 | 43.91 | 5,399,031 | +0.22(+0.51%) |
Sep 21, 2022 | 45.38 | 45.50 | 43.69 | 43.69 | 6,447,357 | -1.59(-3.52%) |
Sep 20, 2022 | 45.47 | 45.60 | 44.85 | 45.28 | 4,732,142 | -0.51(-1.12%) |
Sep 19, 2022 | 45.24 | 46.12 | 45.07 | 45.79 | 6,214,429 | +0.16(+0.36%) |
Sep 16, 2022 | 46.09 | 46.29 | 45.35 | 45.63 | 14,433,148 | -0.58(-1.25%) |
Sep 15, 2022 | 47.43 | 47.47 | 45.81 | 46.21 | 6,534,064 | -1.02(-2.17%) |
Sep 14, 2022 | 47.77 | 47.92 | 46.62 | 47.23 | 6,152,713 | -0.41(-0.87%) |
Sep 13, 2022 | 48.51 | 49.93 | 47.41 | 47.65 | 7,239,980 | -1.13(-2.31%) |
Sep 12, 2022 | 50.00 | 50.00 | 48.47 | 48.77 | 9,747,599 | -1.35(-2.70%) |
Sep 09, 2022 | 47.62 | 50.18 | 46.86 | 50.13 | 14,380,019 | +3.45(+7.40%) |
Sep 08, 2022 | 47.96 | 48.39 | 46.26 | 46.67 | 9,721,709 | -1.41(-2.93%) |
Sep 07, 2022 | 47.02 | 48.16 | 47.02 | 48.08 | 6,228,905 | +1.25(+2.68%) |
Sep 06, 2022 | 47.17 | 47.83 | 46.69 | 46.83 | 6,413,867 | +0.09(+0.19%) |
Sep 02, 2022 | 47.19 | 47.63 | 46.60 | 46.74 | 4,234,334 | -0.17(-0.37%) |