Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.93 | 49.53 | 48.49 | 49.37 | 6,351,562 | +1.02(+2.10%) |
Nov 29, 2022 | 48.31 | 48.58 | 48.23 | 48.35 | 3,492,277 | +0.38(+0.79%) |
Nov 28, 2022 | 48.27 | 48.56 | 47.94 | 47.97 | 4,494,278 | -0.56(-1.16%) |
Nov 25, 2022 | 48.43 | 48.62 | 48.40 | 48.53 | 1,471,845 | +0.13(+0.28%) |
Nov 23, 2022 | 48.01 | 48.46 | 47.99 | 48.40 | 5,080,311 | +0.48(+0.99%) |
Nov 22, 2022 | 47.63 | 47.94 | 47.55 | 47.92 | 4,252,351 | +0.55(+1.16%) |
Nov 21, 2022 | 47.33 | 47.43 | 47.14 | 47.37 | 4,618,542 | -0.43(-0.90%) |
Nov 18, 2022 | 47.86 | 47.94 | 47.61 | 47.80 | 4,571,541 | -0.01(-0.02%) |
Nov 17, 2022 | 47.13 | 47.82 | 47.10 | 47.81 | 4,474,213 | +0.01(+0.02%) |
Nov 16, 2022 | 47.99 | 48.07 | 47.68 | 47.80 | 5,488,243 | -0.29(-0.59%) |
Nov 15, 2022 | 48.53 | 48.60 | 47.72 | 48.08 | 16,677,518 | +0.44(+0.92%) |
Nov 14, 2022 | 47.76 | 47.99 | 47.62 | 47.64 | 5,203,157 | -0.46(-0.95%) |
Nov 11, 2022 | 47.67 | 48.18 | 47.53 | 48.10 | 3,635,005 | +0.95(+2.02%) |
Nov 10, 2022 | 46.48 | 47.15 | 46.32 | 47.15 | 8,156,434 | +2.24(+4.98%) |
Nov 09, 2022 | 45.29 | 45.57 | 44.89 | 44.91 | 6,246,317 | -0.70(-1.54%) |
Nov 08, 2022 | 45.38 | 45.87 | 45.29 | 45.62 | 7,106,183 | +0.46(+1.01%) |
Nov 07, 2022 | 45.27 | 45.32 | 45.01 | 45.16 | 5,747,950 | +0.12(+0.27%) |
Nov 04, 2022 | 44.74 | 45.09 | 44.43 | 45.04 | 7,602,463 | +1.67(+3.86%) |
Nov 03, 2022 | 43.05 | 43.53 | 42.99 | 43.36 | 7,325,362 | -0.15(-0.35%) |
Nov 02, 2022 | 44.18 | 43.52 | 43.52 | 11,057,632 | -0.59(-1.34%) | |
Nov 01, 2022 | 44.59 | 44.60 | 43.96 | 44.11 | 5,483,985 | +0.48(+1.09%) |
Oct 31, 2022 | 43.49 | 43.73 | 43.45 | 43.63 | 7,241,398 | -0.34(-0.78%) |
Oct 28, 2022 | 43.52 | 43.97 | 43.42 | 43.97 | 4,544,135 | +0.22(+0.50%) |
Oct 27, 2022 | 43.95 | 44.31 | 43.73 | 43.75 | 8,179,265 | -0.35(-0.80%) |
Oct 26, 2022 | 43.67 | 44.42 | 43.66 | 44.11 | 5,133,125 | +0.48(+1.09%) |
Oct 25, 2022 | 43.06 | 43.66 | 43.06 | 43.63 | 4,565,774 | +0.78(+1.82%) |
Oct 24, 2022 | 42.79 | 42.97 | 42.44 | 42.85 | 9,079,763 | -0.48(-1.10%) |
Oct 21, 2022 | 42.29 | 43.35 | 42.19 | 43.33 | 5,867,720 | +0.71(+1.67%) |
Oct 20, 2022 | 42.71 | 43.25 | 42.53 | 42.61 | 5,225,140 | +0.04(+0.09%) |
Oct 19, 2022 | 42.69 | 42.89 | 42.35 | 42.57 | 5,503,267 | -0.58(-1.34%) |
Oct 18, 2022 | 43.51 | 43.56 | 42.83 | 43.15 | 5,340,528 | +0.20(+0.46%) |
Oct 17, 2022 | 42.76 | 43.13 | 42.76 | 42.95 | 7,118,909 | +1.07(+2.57%) |
Oct 14, 2022 | 42.77 | 42.90 | 41.85 | 41.88 | 6,108,823 | -0.68(-1.59%) |
Oct 13, 2022 | 41.21 | 42.75 | 40.96 | 42.56 | 7,805,032 | +0.68(+1.61%) |
Oct 12, 2022 | 41.90 | 42.08 | 41.74 | 41.88 | 5,456,937 | -0.07(-0.16%) |
Oct 11, 2022 | 42.18 | 42.58 | 41.84 | 41.95 | 5,426,165 | -0.55(-1.30%) |
Oct 10, 2022 | 42.78 | 42.81 | 42.28 | 42.50 | 5,481,125 | -0.34(-0.80%) |
Oct 07, 2022 | 43.31 | 43.40 | 42.72 | 42.84 | 4,554,560 | -0.76(-1.75%) |
Oct 06, 2022 | 43.86 | 44.06 | 43.55 | 43.60 | 5,079,416 | -0.64(-1.44%) |
Oct 05, 2022 | 44.06 | 44.46 | 43.74 | 44.24 | 4,883,394 | -0.37(-0.83%) |
Oct 04, 2022 | 44.04 | 44.66 | 44.02 | 44.61 | 6,352,631 | +1.57(+3.65%) |
Oct 03, 2022 | 42.62 | 43.18 | 42.43 | 43.04 | 6,147,601 | +0.85(+2.01%) |
Sep 30, 2022 | 42.18 | 42.70 | 42.13 | 42.19 | 5,659,097 | -0.18(-0.43%) |
Sep 29, 2022 | 42.36 | 42.40 | 41.84 | 42.37 | 5,695,014 | -0.66(-1.53%) |
Sep 28, 2022 | 42.12 | 43.12 | 41.99 | 43.03 | 7,104,386 | +0.85(+2.01%) |
Sep 27, 2022 | 42.63 | 42.83 | 41.97 | 42.18 | 7,495,238 | -0.18(-0.43%) |
Sep 26, 2022 | 42.64 | 42.94 | 42.18 | 42.37 | 8,378,827 | -0.63(-1.46%) |
Sep 23, 2022 | 43.38 | 43.44 | 42.71 | 42.99 | 6,806,955 | -1.33(-3.00%) |
Sep 22, 2022 | 44.56 | 44.66 | 44.14 | 44.32 | 5,774,964 | -0.15(-0.34%) |
Sep 21, 2022 | 45.02 | 45.35 | 44.45 | 44.48 | 5,612,588 | -0.64(-1.41%) |
Sep 20, 2022 | 45.23 | 45.30 | 44.87 | 45.11 | 4,819,357 | -0.61(-1.33%) |
Sep 19, 2022 | 45.03 | 45.74 | 45.03 | 45.72 | 5,460,586 | +0.19(+0.42%) |
Sep 16, 2022 | 45.45 | 45.68 | 45.29 | 45.53 | 4,378,474 | -0.37(-0.80%) |
Sep 15, 2022 | 45.99 | 46.34 | 45.79 | 45.90 | 5,611,352 | -0.41(-0.88%) |
Sep 14, 2022 | 46.29 | 46.47 | 46.04 | 46.31 | 4,128,256 | +0.20(+0.43%) |
Sep 13, 2022 | 46.80 | 47.02 | 46.04 | 46.11 | 3,615,295 | -1.60(-3.35%) |
Sep 12, 2022 | 47.57 | 47.85 | 47.53 | 47.71 | 5,694,756 | +0.64(+1.37%) |
Sep 09, 2022 | 46.76 | 47.07 | 46.75 | 47.06 | 4,049,064 | +1.02(+2.22%) |
Sep 08, 2022 | 45.53 | 46.06 | 45.47 | 46.04 | 4,020,897 | +0.04(+0.08%) |
Sep 07, 2022 | 45.30 | 46.02 | 45.29 | 46.00 | 4,632,962 | +0.36(+0.79%) |
Sep 06, 2022 | 45.98 | 46.03 | 45.52 | 45.64 | 5,354,189 | -0.26(-0.58%) |
Sep 02, 2022 | 46.42 | 46.72 | 45.77 | 45.91 | 4,208,096 | -0.28(-0.61%) |