Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.92 | 29.19 | 27.38 | 29.18 | 74,227,864 | +1.14(+4.05%) |
Nov 29, 2022 | 28.00 | 28.32 | 27.89 | 28.04 | 25,089,286 | +0.17(+0.61%) |
Nov 28, 2022 | 28.24 | 28.33 | 27.70 | 27.87 | 29,130,230 | -0.60(-2.10%) |
Nov 25, 2022 | 28.80 | 28.80 | 28.47 | 28.47 | 11,660,107 | -0.32(-1.11%) |
Nov 23, 2022 | 28.85 | 29.19 | 28.62 | 28.79 | 23,850,046 | -0.15(-0.50%) |
Nov 22, 2022 | 28.28 | 28.98 | 28.20 | 28.94 | 26,358,838 | +0.85(+3.04%) |
Nov 21, 2022 | 28.78 | 28.84 | 28.05 | 28.08 | 37,168,488 | -0.90(-3.11%) |
Nov 18, 2022 | 29.36 | 29.36 | 28.73 | 28.99 | 27,996,086 | -0.02(-0.07%) |
Nov 17, 2022 | 28.21 | 29.06 | 28.14 | 29.01 | 32,959,170 | +0.35(+1.22%) |
Nov 16, 2022 | 29.22 | 29.34 | 28.57 | 28.66 | 36,653,872 | -1.14(-3.84%) |
Nov 15, 2022 | 30.17 | 30.41 | 29.27 | 29.80 | 42,155,616 | +0.35(+1.19%) |
Nov 14, 2022 | 29.44 | 30.07 | 29.29 | 29.45 | 40,586,620 | -0.08(-0.26%) |
Nov 11, 2022 | 28.06 | 29.72 | 28.02 | 29.53 | 51,346,648 | +0.65(+2.25%) |
Nov 10, 2022 | 28.02 | 28.95 | 27.80 | 28.88 | 64,822,368 | +2.17(+8.14%) |
Nov 09, 2022 | 27.38 | 27.46 | 26.71 | 26.71 | 31,434,518 | -0.93(-3.37%) |
Nov 08, 2022 | 27.90 | 28.09 | 27.10 | 27.64 | 37,596,244 | +0.07(+0.25%) |
Nov 07, 2022 | 27.52 | 27.62 | 27.06 | 27.57 | 35,407,456 | +0.18(+0.67%) |
Nov 04, 2022 | 26.75 | 27.40 | 26.60 | 27.38 | 44,365,788 | +1.16(+4.42%) |
Nov 03, 2022 | 26.28 | 26.69 | 26.01 | 26.22 | 41,428,604 | -0.03(-0.11%) |
Nov 02, 2022 | 27.07 | 26.24 | 26.25 | 54,245,308 | -0.84(-3.11%) | |
Nov 01, 2022 | 27.57 | 27.62 | 26.70 | 27.10 | 46,385,192 | -0.12(-0.46%) |
Oct 31, 2022 | 27.84 | 27.94 | 26.86 | 27.22 | 62,145,668 | -0.61(-2.20%) |
Oct 28, 2022 | 26.97 | 27.98 | 26.67 | 27.83 | 95,769,432 | +2.68(+10.66%) |
Oct 27, 2022 | 26.28 | 26.42 | 25.02 | 25.15 | 58,695,332 | -0.90(-3.45%) |
Oct 26, 2022 | 26.03 | 26.62 | 25.84 | 26.05 | 38,806,576 | -0.19(-0.73%) |
Oct 25, 2022 | 26.02 | 26.38 | 25.85 | 26.24 | 33,596,452 | +0.22(+0.85%) |
Oct 24, 2022 | 25.61 | 26.31 | 25.39 | 26.02 | 45,777,120 | +0.20(+0.78%) |
Oct 21, 2022 | 24.75 | 25.90 | 24.69 | 25.82 | 55,439,540 | +0.85(+3.41%) |
Oct 20, 2022 | 25.04 | 25.80 | 24.84 | 24.97 | 34,707,228 | +0.08(+0.31%) |
Oct 19, 2022 | 24.65 | 25.13 | 24.60 | 24.89 | 35,379,212 | +0.12(+0.50%) |
Oct 18, 2022 | 25.60 | 25.81 | 24.45 | 24.77 | 53,373,808 | -0.53(-2.08%) |
Oct 17, 2022 | 25.19 | 25.61 | 25.06 | 25.30 | 41,142,080 | +0.49(+1.97%) |
Oct 14, 2022 | 25.33 | 25.50 | 24.66 | 24.81 | 50,327,120 | -0.49(-1.93%) |
Oct 13, 2022 | 23.67 | 25.69 | 23.54 | 25.30 | 65,238,604 | +1.04(+4.30%) |
Oct 12, 2022 | 23.98 | 24.43 | 23.61 | 24.25 | 41,386,412 | +0.28(+1.16%) |
Oct 11, 2022 | 23.95 | 24.40 | 23.64 | 23.97 | 50,260,988 | -0.15(-0.63%) |
Oct 10, 2022 | 24.84 | 24.88 | 24.02 | 24.13 | 45,313,904 | -0.50(-2.02%) |
Oct 07, 2022 | 25.06 | 25.16 | 24.56 | 24.63 | 59,757,416 | -1.40(-5.37%) |
Oct 06, 2022 | 26.27 | 26.58 | 25.85 | 26.02 | 35,450,516 | -0.44(-1.66%) |
Oct 05, 2022 | 26.20 | 26.66 | 25.75 | 26.46 | 31,442,476 | -0.06(-0.22%) |
Oct 04, 2022 | 26.25 | 26.61 | 25.94 | 26.52 | 44,302,068 | +0.70(+2.71%) |
Oct 03, 2022 | 25.21 | 26.09 | 24.96 | 25.82 | 46,037,012 | +1.15(+4.66%) |
Sep 30, 2022 | 25.18 | 25.44 | 24.65 | 24.67 | 45,767,780 | -0.58(-2.31%) |
Sep 29, 2022 | 25.64 | 25.64 | 25.07 | 25.26 | 43,675,320 | -0.72(-2.76%) |
Sep 28, 2022 | 25.72 | 26.12 | 25.47 | 25.98 | 42,219,980 | +0.23(+0.89%) |
Sep 27, 2022 | 26.23 | 26.42 | 25.49 | 25.75 | 46,254,316 | -0.08(-0.30%) |
Sep 26, 2022 | 26.39 | 26.52 | 25.72 | 25.82 | 46,765,344 | -0.53(-2.00%) |
Sep 23, 2022 | 26.71 | 26.71 | 26.03 | 26.35 | 45,423,228 | -0.53(-1.96%) |
Sep 22, 2022 | 27.19 | 27.29 | 26.85 | 26.88 | 37,662,904 | -0.38(-1.41%) |
Sep 21, 2022 | 27.91 | 28.33 | 27.25 | 27.26 | 41,781,412 | -0.47(-1.69%) |
Sep 20, 2022 | 27.83 | 27.92 | 27.49 | 27.73 | 32,503,790 | -0.46(-1.63%) |
Sep 19, 2022 | 27.79 | 28.25 | 27.67 | 28.19 | 34,611,248 | +0.19(+0.68%) |
Sep 16, 2022 | 27.48 | 28.07 | 27.21 | 28.00 | 76,045,024 | +0.38(+1.39%) |
Sep 15, 2022 | 27.91 | 28.16 | 27.49 | 27.61 | 41,654,572 | -0.33(-1.17%) |
Sep 14, 2022 | 28.29 | 28.50 | 27.78 | 27.94 | 42,553,236 | -0.11(-0.38%) |
Sep 13, 2022 | 29.52 | 29.61 | 28.01 | 28.04 | 74,559,136 | -2.17(-7.19%) |
Sep 12, 2022 | 30.39 | 30.50 | 29.78 | 30.22 | 39,992,552 | +0.10(+0.32%) |
Sep 09, 2022 | 29.86 | 30.16 | 29.75 | 30.12 | 35,616,256 | +0.68(+2.31%) |
Sep 08, 2022 | 29.08 | 29.53 | 28.64 | 29.44 | 39,009,844 | +0.10(+0.33%) |
Sep 07, 2022 | 29.13 | 29.48 | 28.77 | 29.35 | 38,980,728 | +0.28(+0.95%) |
Sep 06, 2022 | 30.05 | 30.05 | 29.04 | 29.07 | 49,054,288 | -0.82(-2.75%) |
Sep 02, 2022 | 30.84 | 31.00 | 29.74 | 29.89 | 36,467,192 | -0.52(-1.70%) |