Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.77 | 46.44 | 44.77 | 45.87 | 3,544,646 | +0.80(+1.78%) |
Nov 29, 2022 | 44.31 | 45.23 | 44.19 | 45.06 | 5,093,509 | +1.33(+3.04%) |
Nov 28, 2022 | 44.75 | 45.41 | 43.72 | 43.74 | 2,943,407 | -1.31(-2.91%) |
Nov 25, 2022 | 45.09 | 45.52 | 44.93 | 45.05 | 1,041,131 | +0.05(+0.12%) |
Nov 23, 2022 | 44.33 | 45.16 | 43.91 | 44.99 | 2,604,789 | +0.61(+1.38%) |
Nov 22, 2022 | 43.27 | 44.40 | 43.02 | 44.38 | 3,150,935 | +1.60(+3.74%) |
Nov 21, 2022 | 42.85 | 43.27 | 41.92 | 42.78 | 1,916,317 | -0.33(-0.78%) |
Nov 18, 2022 | 42.64 | 43.25 | 42.35 | 43.11 | 2,797,897 | +0.46(+1.08%) |
Nov 17, 2022 | 42.18 | 42.72 | 42.05 | 42.65 | 2,364,025 | -0.49(-1.13%) |
Nov 16, 2022 | 43.28 | 43.81 | 43.00 | 43.14 | 2,308,777 | -0.31(-0.71%) |
Nov 15, 2022 | 44.26 | 44.44 | 43.09 | 43.45 | 3,023,122 | -0.47(-1.07%) |
Nov 14, 2022 | 43.65 | 44.49 | 43.65 | 43.92 | 3,006,342 | -0.07(-0.16%) |
Nov 11, 2022 | 43.14 | 44.15 | 42.65 | 43.99 | 5,061,926 | +0.96(+2.22%) |
Nov 10, 2022 | 41.72 | 43.24 | 41.55 | 43.03 | 5,462,248 | +3.13(+7.83%) |
Nov 09, 2022 | 41.10 | 41.59 | 39.63 | 39.91 | 7,403,741 | -1.30(-3.16%) |
Nov 08, 2022 | 38.98 | 42.23 | 38.55 | 41.21 | 7,252,115 | +2.29(+5.90%) |
Nov 07, 2022 | 39.64 | 39.73 | 38.12 | 38.91 | 4,032,459 | -0.30(-0.76%) |
Nov 04, 2022 | 38.99 | 39.33 | 36.86 | 39.21 | 7,930,431 | +2.10(+5.67%) |
Nov 03, 2022 | 37.68 | 38.33 | 37.05 | 37.11 | 3,682,225 | -1.10(-2.88%) |
Nov 02, 2022 | 41.55 | 41.77 | 38.07 | 38.21 | 4,688,894 | -3.13(-7.56%) |
Nov 01, 2022 | 40.95 | 41.41 | 40.69 | 41.33 | 4,474,355 | +1.63(+4.09%) |
Oct 31, 2022 | 40.20 | 40.69 | 39.64 | 39.71 | 2,248,803 | -1.09(-2.68%) |
Oct 28, 2022 | 40.02 | 40.81 | 39.78 | 40.80 | 2,220,823 | +0.22(+0.53%) |
Oct 27, 2022 | 39.97 | 41.34 | 39.83 | 40.58 | 3,948,703 | +0.11(+0.27%) |
Oct 26, 2022 | 39.53 | 40.92 | 39.53 | 40.48 | 3,816,290 | +1.62(+4.16%) |
Oct 25, 2022 | 38.31 | 39.02 | 38.19 | 38.86 | 2,068,338 | +0.61(+1.61%) |
Oct 24, 2022 | 38.28 | 38.61 | 37.53 | 38.24 | 2,457,871 | -0.66(-1.69%) |
Oct 21, 2022 | 37.16 | 39.01 | 37.02 | 38.90 | 2,920,394 | +1.89(+5.10%) |
Oct 20, 2022 | 36.56 | 37.82 | 36.21 | 37.02 | 2,750,972 | +0.52(+1.44%) |
Oct 19, 2022 | 36.95 | 37.03 | 36.35 | 36.49 | 2,114,021 | -1.25(-3.30%) |
Oct 18, 2022 | 37.91 | 38.04 | 37.18 | 37.74 | 2,328,035 | +0.37(+0.99%) |
Oct 17, 2022 | 37.22 | 38.08 | 37.21 | 37.37 | 2,691,362 | +1.13(+3.12%) |
Oct 14, 2022 | 37.52 | 37.55 | 36.20 | 36.24 | 2,370,376 | -1.55(-4.11%) |
Oct 13, 2022 | 36.59 | 37.96 | 35.44 | 37.79 | 3,529,003 | -0.10(-0.26%) |
Oct 12, 2022 | 37.44 | 38.13 | 37.19 | 37.89 | 2,058,820 | +0.42(+1.11%) |
Oct 11, 2022 | 38.00 | 38.56 | 37.43 | 37.48 | 3,337,219 | -0.54(-1.43%) |
Oct 10, 2022 | 38.34 | 38.94 | 37.89 | 38.02 | 2,709,056 | -0.50(-1.29%) |
Oct 07, 2022 | 40.13 | 40.46 | 38.45 | 38.52 | 3,682,499 | -2.25(-5.52%) |
Oct 06, 2022 | 39.82 | 40.83 | 39.74 | 40.76 | 2,848,561 | +0.63(+1.58%) |
Oct 05, 2022 | 40.00 | 40.29 | 39.11 | 40.13 | 4,687,077 | -0.89(-2.16%) |
Oct 04, 2022 | 40.61 | 41.63 | 40.42 | 41.02 | 4,327,905 | +1.20(+3.02%) |
Oct 03, 2022 | 38.98 | 39.85 | 38.71 | 39.82 | 3,834,588 | +1.67(+4.38%) |
Sep 30, 2022 | 37.71 | 39.08 | 37.43 | 38.15 | 4,143,679 | +0.72(+1.93%) |
Sep 29, 2022 | 36.33 | 37.58 | 36.12 | 37.42 | 4,416,339 | +0.64(+1.74%) |
Sep 28, 2022 | 35.06 | 36.79 | 35.00 | 36.78 | 4,948,172 | +2.77(+8.15%) |
Sep 27, 2022 | 34.42 | 34.98 | 33.79 | 34.01 | 3,096,464 | +0.10(+0.29%) |
Sep 26, 2022 | 35.02 | 35.29 | 33.14 | 33.91 | 5,321,675 | -1.38(-3.92%) |
Sep 23, 2022 | 36.23 | 36.27 | 34.50 | 35.29 | 4,487,673 | -1.86(-5.01%) |
Sep 22, 2022 | 37.33 | 37.89 | 36.91 | 37.15 | 2,343,630 | +0.02(+0.05%) |
Sep 21, 2022 | 37.49 | 38.11 | 36.33 | 37.13 | 3,129,979 | -0.02(-0.05%) |
Sep 20, 2022 | 37.13 | 37.22 | 36.37 | 37.15 | 2,586,253 | -0.70(-1.84%) |
Sep 19, 2022 | 36.93 | 37.87 | 36.60 | 37.85 | 2,918,849 | +0.20(+0.53%) |
Sep 16, 2022 | 36.64 | 38.04 | 36.33 | 37.65 | 4,070,037 | +0.54(+1.46%) |
Sep 15, 2022 | 38.52 | 38.57 | 36.45 | 37.11 | 4,899,077 | -1.73(-4.47%) |
Sep 14, 2022 | 38.89 | 39.48 | 38.66 | 38.84 | 1,931,650 | +0.17(+0.44%) |
Sep 13, 2022 | 39.09 | 39.90 | 38.54 | 38.67 | 3,325,213 | -1.82(-4.51%) |
Sep 12, 2022 | 40.93 | 40.95 | 40.25 | 40.49 | 2,496,198 | +0.65(+1.63%) |
Sep 09, 2022 | 39.45 | 39.96 | 39.29 | 39.84 | 2,353,019 | +1.05(+2.70%) |
Sep 08, 2022 | 37.87 | 38.89 | 37.77 | 38.80 | 2,562,651 | +0.48(+1.25%) |
Sep 07, 2022 | 36.91 | 38.59 | 36.62 | 38.32 | 2,833,098 | +1.26(+3.41%) |
Sep 06, 2022 | 37.59 | 38.31 | 37.01 | 37.05 | 2,369,255 | -0.49(-1.30%) |
Sep 02, 2022 | 37.13 | 38.12 | 36.65 | 37.54 | 2,841,422 | +1.24(+3.41%) |