Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.48 | 27.72 | 27.23 | 27.29 | 33,982,508 | -0.68(-2.45%) |
Dec 29, 2022 | 27.57 | 27.98 | 27.46 | 27.98 | 45,865,064 | +0.82(+3.02%) |
Dec 28, 2022 | 27.78 | 27.87 | 27.16 | 27.16 | 48,627,400 | -0.93(-3.30%) |
Dec 27, 2022 | 27.39 | 28.26 | 27.29 | 28.08 | 62,466,532 | +1.27(+4.75%) |
Dec 23, 2022 | 27.11 | 27.17 | 26.78 | 26.81 | 17,955,530 | -0.15(-0.57%) |
Dec 22, 2022 | 27.21 | 27.34 | 26.75 | 26.96 | 26,533,516 | -0.16(-0.60%) |
Dec 21, 2022 | 26.62 | 27.15 | 26.46 | 27.13 | 33,849,900 | +0.74(+2.81%) |
Dec 20, 2022 | 26.39 | 26.73 | 26.36 | 26.38 | 30,432,214 | -0.41(-1.51%) |
Dec 19, 2022 | 27.10 | 27.13 | 26.76 | 26.79 | 22,190,838 | -0.15(-0.57%) |
Dec 16, 2022 | 27.07 | 27.29 | 26.93 | 26.94 | 32,241,916 | +0.08(+0.29%) |
Dec 15, 2022 | 27.61 | 27.85 | 26.76 | 26.87 | 59,657,012 | -0.66(-2.38%) |
Dec 14, 2022 | 27.43 | 27.67 | 27.29 | 27.52 | 44,655,172 | +0.17(+0.63%) |
Dec 13, 2022 | 27.88 | 28.09 | 27.20 | 27.35 | 54,926,724 | +0.33(+1.22%) |
Dec 12, 2022 | 27.16 | 27.18 | 26.72 | 27.02 | 46,303,512 | -0.32(-1.17%) |
Dec 09, 2022 | 27.74 | 27.83 | 27.32 | 27.34 | 43,334,600 | -0.14(-0.52%) |
Dec 08, 2022 | 27.37 | 27.58 | 27.21 | 27.48 | 61,487,988 | +0.87(+3.26%) |
Dec 07, 2022 | 26.48 | 26.79 | 26.33 | 26.61 | 48,008,544 | -0.59(-2.15%) |
Dec 06, 2022 | 27.29 | 27.44 | 26.98 | 27.20 | 44,809,268 | +0.34(+1.27%) |
Dec 05, 2022 | 27.36 | 27.39 | 26.73 | 26.86 | 36,775,328 | -0.09(-0.32%) |
Dec 02, 2022 | 25.96 | 27.10 | 25.90 | 26.94 | 67,178,296 | +0.75(+2.85%) |
Dec 01, 2022 | 26.26 | 26.46 | 26.05 | 26.20 | 55,907,164 | -0.40(-1.49%) |
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%) |