Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.20 | 26.79 | 26.14 | 26.59 | 90,033,520 | +1.24(+4.88%) |
Nov 29, 2022 | 25.25 | 25.47 | 25.19 | 25.36 | 61,383,908 | +1.23(+5.09%) |
Nov 28, 2022 | 23.79 | 24.43 | 23.77 | 24.13 | 33,183,504 | +0.21(+0.87%) |
Nov 25, 2022 | 24.04 | 24.12 | 23.91 | 23.92 | 19,428,594 | -0.42(-1.71%) |
Nov 23, 2022 | 24.25 | 24.42 | 24.17 | 24.34 | 24,579,126 | +0.31(+1.30%) |
Nov 22, 2022 | 23.86 | 24.09 | 23.77 | 24.02 | 29,294,468 | -0.24(-0.97%) |
Nov 21, 2022 | 24.33 | 24.50 | 24.17 | 24.26 | 44,768,652 | -0.38(-1.53%) |
Nov 18, 2022 | 24.91 | 24.92 | 24.56 | 24.64 | 53,693,960 | -0.79(-3.12%) |
Nov 17, 2022 | 24.31 | 25.48 | 24.30 | 25.43 | 54,824,608 | +0.59(+2.36%) |
Nov 16, 2022 | 25.17 | 25.21 | 24.76 | 24.85 | 35,896,172 | -0.57(-2.23%) |
Nov 15, 2022 | 25.43 | 25.62 | 25.12 | 25.41 | 69,115,608 | +1.25(+5.16%) |
Nov 14, 2022 | 24.27 | 24.39 | 24.03 | 24.17 | 43,399,484 | +0.13(+0.55%) |
Nov 11, 2022 | 23.89 | 24.18 | 23.76 | 24.03 | 70,279,376 | +1.03(+4.47%) |
Nov 10, 2022 | 22.73 | 23.05 | 22.64 | 23.00 | 56,952,832 | +1.32(+6.10%) |
Nov 09, 2022 | 22.04 | 22.10 | 21.67 | 21.68 | 52,634,964 | -0.93(-4.09%) |
Nov 08, 2022 | 22.47 | 22.73 | 22.25 | 22.61 | 30,508,654 | -0.02(-0.08%) |
Nov 07, 2022 | 22.82 | 23.01 | 22.51 | 22.63 | 39,682,644 | +0.11(+0.50%) |
Nov 04, 2022 | 22.43 | 22.52 | 21.92 | 22.51 | 87,524,032 | +1.59(+7.58%) |
Nov 03, 2022 | 20.40 | 21.04 | 20.39 | 20.93 | 47,892,192 | +0.21(+1.00%) |
Nov 02, 2022 | 20.80 | 20.72 | 65,674,624 | +0.09(+0.46%) | ||
Nov 01, 2022 | 20.92 | 21.03 | 20.60 | 20.62 | 55,897,748 | +0.84(+4.25%) |
Oct 31, 2022 | 19.76 | 19.98 | 19.71 | 19.78 | 38,229,112 | -0.56(-2.74%) |
Oct 28, 2022 | 20.20 | 20.35 | 20.05 | 20.34 | 37,866,680 | -0.59(-2.80%) |
Oct 27, 2022 | 21.02 | 21.33 | 20.91 | 20.93 | 55,761,096 | -0.57(-2.64%) |
Oct 26, 2022 | 20.75 | 21.68 | 20.72 | 21.49 | 69,852,904 | +0.77(+3.74%) |
Oct 25, 2022 | 20.78 | 20.95 | 20.63 | 20.72 | 42,061,696 | +0.39(+1.90%) |
Oct 24, 2022 | 20.54 | 20.54 | 19.77 | 20.33 | 107,732,400 | -2.26(-9.99%) |
Oct 21, 2022 | 22.30 | 22.60 | 22.13 | 22.59 | 33,548,764 | +0.14(+0.63%) |
Oct 20, 2022 | 22.42 | 22.91 | 22.39 | 22.45 | 32,407,256 | +0.10(+0.47%) |
Oct 19, 2022 | 22.75 | 22.83 | 22.28 | 22.34 | 42,140,540 | -0.98(-4.21%) |
Oct 18, 2022 | 23.77 | 23.82 | 23.17 | 23.33 | 32,336,714 | -0.19(-0.80%) |
Oct 17, 2022 | 23.35 | 23.67 | 23.33 | 23.51 | 30,939,592 | +0.70(+3.06%) |
Oct 14, 2022 | 23.45 | 23.47 | 22.80 | 22.82 | 29,688,576 | -0.32(-1.39%) |
Oct 13, 2022 | 22.61 | 23.32 | 22.46 | 23.14 | 44,718,160 | -0.20(-0.85%) |
Oct 12, 2022 | 23.37 | 23.65 | 23.29 | 23.33 | 28,151,554 | -0.15(-0.64%) |
Oct 11, 2022 | 23.67 | 23.78 | 23.33 | 23.49 | 40,971,792 | -0.66(-2.74%) |
Oct 10, 2022 | 24.47 | 24.48 | 24.06 | 24.15 | 34,581,252 | -0.76(-3.03%) |
Oct 07, 2022 | 25.15 | 25.26 | 24.86 | 24.90 | 36,019,644 | -0.60(-2.37%) |
Oct 06, 2022 | 25.52 | 25.71 | 25.43 | 25.51 | 24,569,650 | -0.20(-0.77%) |
Oct 05, 2022 | 25.66 | 25.86 | 25.47 | 25.70 | 39,197,684 | +0.19(+0.74%) |
Oct 04, 2022 | 25.10 | 25.75 | 25.06 | 25.52 | 65,765,772 | +0.99(+4.04%) |
Oct 03, 2022 | 24.37 | 24.60 | 24.22 | 24.52 | 26,136,306 | +0.10(+0.43%) |
Sep 30, 2022 | 24.32 | 24.69 | 24.31 | 24.42 | 32,582,538 | -0.09(-0.35%) |
Sep 29, 2022 | 24.61 | 24.64 | 24.29 | 24.51 | 37,681,252 | -0.82(-3.24%) |
Sep 28, 2022 | 24.76 | 25.37 | 24.70 | 25.33 | 30,649,318 | +0.27(+1.09%) |
Sep 27, 2022 | 25.37 | 25.62 | 24.90 | 25.05 | 60,758,832 | -0.23(-0.90%) |
Sep 26, 2022 | 25.36 | 25.56 | 25.24 | 25.28 | 36,762,420 | +0.15(+0.60%) |
Sep 23, 2022 | 25.09 | 25.20 | 24.94 | 25.13 | 57,180,596 | -0.34(-1.33%) |
Sep 22, 2022 | 25.70 | 25.80 | 25.46 | 25.47 | 20,448,506 | -0.15(-0.59%) |
Sep 21, 2022 | 26.03 | 26.05 | 25.60 | 25.62 | 35,530,460 | -0.70(-2.66%) |
Sep 20, 2022 | 26.40 | 26.55 | 26.23 | 26.32 | 25,019,684 | -0.21(-0.78%) |
Sep 19, 2022 | 26.21 | 26.53 | 26.20 | 26.53 | 23,679,042 | +0.09(+0.36%) |
Sep 16, 2022 | 26.55 | 26.57 | 26.31 | 26.43 | 29,737,556 | -0.41(-1.51%) |
Sep 15, 2022 | 26.85 | 27.12 | 26.74 | 26.84 | 26,665,074 | -0.10(-0.39%) |
Sep 14, 2022 | 26.93 | 26.98 | 26.74 | 26.94 | 28,370,068 | +0.03(+0.11%) |
Sep 13, 2022 | 27.19 | 27.44 | 26.87 | 26.91 | 46,652,040 | -1.18(-4.20%) |
Sep 12, 2022 | 27.91 | 28.11 | 27.74 | 28.09 | 26,480,076 | +0.36(+1.29%) |
Sep 09, 2022 | 27.65 | 27.88 | 27.60 | 27.74 | 29,351,702 | +0.67(+2.48%) |
Sep 08, 2022 | 26.95 | 27.17 | 26.84 | 27.06 | 30,913,654 | -0.35(-1.27%) |
Sep 07, 2022 | 27.12 | 27.47 | 27.00 | 27.41 | 24,748,826 | +0.33(+1.22%) |
Sep 06, 2022 | 27.35 | 27.38 | 27.06 | 27.08 | 29,742,676 | -0.55(-1.98%) |
Sep 02, 2022 | 27.92 | 28.00 | 27.59 | 27.63 | 34,479,556 | -0.58(-2.04%) |