Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.13 | 25.68 | 25.04 | 25.65 | 31,976,966 | +0.21(+0.84%) |
Dec 29, 2022 | 25.01 | 25.51 | 24.99 | 25.43 | 31,848,652 | +0.65(+2.62%) |
Dec 28, 2022 | 25.07 | 25.34 | 24.75 | 24.78 | 26,959,122 | -0.39(-1.54%) |
Dec 27, 2022 | 25.07 | 25.33 | 24.89 | 25.17 | 32,169,368 | -0.15(-0.58%) |
Dec 23, 2022 | 25.15 | 25.41 | 24.92 | 25.32 | 24,321,190 | +0.12(+0.46%) |
Dec 22, 2022 | 25.67 | 25.67 | 24.60 | 25.20 | 48,906,524 | -0.83(-3.21%) |
Dec 21, 2022 | 25.80 | 26.17 | 25.79 | 26.04 | 28,943,956 | +0.38(+1.48%) |
Dec 20, 2022 | 25.74 | 26.07 | 25.64 | 25.66 | 32,807,974 | -0.34(-1.31%) |
Dec 19, 2022 | 26.10 | 26.17 | 25.72 | 26.00 | 38,763,900 | -0.13(-0.48%) |
Dec 16, 2022 | 26.20 | 26.33 | 25.67 | 26.12 | 83,581,592 | -0.22(-0.85%) |
Dec 15, 2022 | 27.11 | 27.17 | 26.32 | 26.35 | 47,056,956 | -1.08(-3.93%) |
Dec 14, 2022 | 27.67 | 28.26 | 27.18 | 27.42 | 38,252,096 | -0.46(-1.64%) |
Dec 13, 2022 | 28.91 | 29.20 | 27.53 | 27.88 | 60,321,288 | +0.04(+0.14%) |
Dec 12, 2022 | 27.30 | 27.86 | 27.03 | 27.84 | 36,178,060 | +0.44(+1.59%) |
Dec 09, 2022 | 27.55 | 27.93 | 27.36 | 27.40 | 26,423,678 | -0.19(-0.70%) |
Dec 08, 2022 | 27.48 | 27.75 | 27.23 | 27.60 | 29,340,432 | +0.11(+0.39%) |
Dec 07, 2022 | 27.44 | 27.70 | 27.32 | 27.49 | 29,087,234 | -0.26(-0.94%) |
Dec 06, 2022 | 28.33 | 28.44 | 27.50 | 27.75 | 28,546,818 | -0.55(-1.95%) |
Dec 05, 2022 | 28.55 | 28.87 | 28.03 | 28.31 | 35,067,896 | -0.23(-0.82%) |
Dec 02, 2022 | 28.31 | 28.56 | 27.86 | 28.54 | 32,508,544 | -0.41(-1.41%) |
Dec 01, 2022 | 29.34 | 29.58 | 28.65 | 28.95 | 40,067,524 | -0.23(-0.80%) |
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%) |