Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.20 | 26.80 | 26.15 | 26.60 | 90,002,800 | +1.24(+4.88%) |
Nov 29, 2022 | 25.26 | 25.48 | 25.19 | 25.36 | 61,362,960 | +1.23(+5.09%) |
Nov 28, 2022 | 23.80 | 24.43 | 23.78 | 24.14 | 33,172,182 | +0.21(+0.87%) |
Nov 25, 2022 | 24.05 | 24.13 | 23.92 | 23.93 | 19,421,964 | -0.42(-1.71%) |
Nov 23, 2022 | 24.26 | 24.43 | 24.18 | 24.34 | 24,570,740 | +0.31(+1.30%) |
Nov 22, 2022 | 23.87 | 24.10 | 23.78 | 24.03 | 29,284,472 | -0.24(-0.97%) |
Nov 21, 2022 | 24.33 | 24.50 | 24.17 | 24.27 | 44,753,372 | -0.38(-1.53%) |
Nov 18, 2022 | 24.92 | 24.93 | 24.57 | 24.65 | 53,675,640 | -0.79(-3.12%) |
Nov 17, 2022 | 24.32 | 25.49 | 24.31 | 25.44 | 54,805,900 | +0.59(+2.36%) |
Nov 16, 2022 | 25.18 | 25.22 | 24.77 | 24.85 | 35,883,924 | -0.57(-2.23%) |
Nov 15, 2022 | 25.44 | 25.63 | 25.13 | 25.42 | 69,092,024 | +1.25(+5.16%) |
Nov 14, 2022 | 24.28 | 24.40 | 24.04 | 24.17 | 43,384,672 | +0.13(+0.55%) |
Nov 11, 2022 | 23.90 | 24.19 | 23.77 | 24.04 | 70,255,392 | +1.03(+4.47%) |
Nov 10, 2022 | 22.74 | 23.06 | 22.64 | 23.01 | 56,933,400 | +1.32(+6.10%) |
Nov 09, 2022 | 22.05 | 22.11 | 21.68 | 21.69 | 52,617,004 | -0.93(-4.09%) |
Nov 08, 2022 | 22.47 | 22.74 | 22.26 | 22.62 | 30,498,244 | -0.02(-0.08%) |
Nov 07, 2022 | 22.83 | 23.02 | 22.52 | 22.63 | 39,669,104 | +0.11(+0.50%) |
Nov 04, 2022 | 22.44 | 22.53 | 21.93 | 22.52 | 87,494,168 | +1.59(+7.58%) |
Nov 03, 2022 | 20.40 | 21.05 | 20.40 | 20.93 | 47,875,852 | +0.21(+1.00%) |
Nov 02, 2022 | 20.81 | 20.73 | 65,652,212 | +0.09(+0.46%) | ||
Nov 01, 2022 | 20.92 | 21.03 | 20.60 | 20.63 | 55,878,672 | +0.84(+4.25%) |
Oct 31, 2022 | 19.76 | 19.99 | 19.72 | 19.79 | 38,216,064 | -0.56(-2.74%) |
Oct 28, 2022 | 20.21 | 20.36 | 20.06 | 20.35 | 37,853,760 | -0.59(-2.80%) |
Oct 27, 2022 | 21.03 | 21.34 | 20.91 | 20.93 | 55,742,068 | -0.57(-2.64%) |
Oct 26, 2022 | 20.75 | 21.68 | 20.73 | 21.50 | 69,829,072 | +0.77(+3.74%) |
Oct 25, 2022 | 20.79 | 20.95 | 20.64 | 20.73 | 42,047,340 | +0.39(+1.90%) |
Oct 24, 2022 | 20.55 | 20.55 | 19.78 | 20.34 | 107,695,640 | -2.26(-9.99%) |
Oct 21, 2022 | 22.30 | 22.61 | 22.13 | 22.60 | 33,537,316 | +0.14(+0.63%) |
Oct 20, 2022 | 22.43 | 22.91 | 22.40 | 22.45 | 32,396,198 | +0.10(+0.46%) |
Oct 19, 2022 | 22.76 | 22.84 | 22.28 | 22.35 | 42,126,160 | -0.98(-4.21%) |
Oct 18, 2022 | 23.78 | 23.83 | 23.18 | 23.33 | 32,325,680 | -0.19(-0.80%) |
Oct 17, 2022 | 23.36 | 23.67 | 23.33 | 23.52 | 30,929,034 | +0.70(+3.06%) |
Oct 14, 2022 | 23.46 | 23.47 | 22.80 | 22.82 | 29,678,446 | -0.32(-1.39%) |
Oct 13, 2022 | 22.62 | 23.33 | 22.46 | 23.14 | 44,702,900 | -0.20(-0.85%) |
Oct 12, 2022 | 23.38 | 23.65 | 23.30 | 23.34 | 28,141,948 | -0.15(-0.64%) |
Oct 11, 2022 | 23.68 | 23.79 | 23.33 | 23.49 | 40,957,812 | -0.66(-2.74%) |
Oct 10, 2022 | 24.48 | 24.49 | 24.07 | 24.16 | 34,569,452 | -0.76(-3.03%) |
Oct 07, 2022 | 25.16 | 25.27 | 24.87 | 24.91 | 36,007,352 | -0.60(-2.37%) |
Oct 06, 2022 | 25.52 | 25.72 | 25.44 | 25.52 | 24,561,266 | -0.20(-0.77%) |
Oct 05, 2022 | 25.67 | 25.87 | 25.48 | 25.71 | 39,184,308 | +0.19(+0.74%) |
Oct 04, 2022 | 25.11 | 25.76 | 25.07 | 25.52 | 65,743,332 | +0.99(+4.04%) |
Oct 03, 2022 | 24.38 | 24.61 | 24.23 | 24.53 | 26,127,388 | +0.10(+0.43%) |
Sep 30, 2022 | 24.33 | 24.70 | 24.32 | 24.43 | 32,571,420 | -0.09(-0.35%) |
Sep 29, 2022 | 24.62 | 24.65 | 24.30 | 24.51 | 37,668,396 | -0.82(-3.24%) |
Sep 28, 2022 | 24.77 | 25.38 | 24.71 | 25.34 | 30,638,860 | +0.27(+1.09%) |
Sep 27, 2022 | 25.38 | 25.63 | 24.91 | 25.06 | 60,738,100 | -0.23(-0.90%) |
Sep 26, 2022 | 25.37 | 25.57 | 25.25 | 25.29 | 36,749,876 | +0.15(+0.60%) |
Sep 23, 2022 | 25.10 | 25.21 | 24.95 | 25.14 | 57,161,084 | -0.34(-1.33%) |
Sep 22, 2022 | 25.70 | 25.81 | 25.47 | 25.48 | 20,441,528 | -0.15(-0.59%) |
Sep 21, 2022 | 26.03 | 26.06 | 25.61 | 25.63 | 35,518,336 | -0.70(-2.66%) |
Sep 20, 2022 | 26.41 | 26.55 | 26.24 | 26.33 | 25,011,146 | -0.21(-0.78%) |
Sep 19, 2022 | 26.22 | 26.54 | 26.20 | 26.54 | 23,670,962 | +0.09(+0.36%) |
Sep 16, 2022 | 26.56 | 26.58 | 26.32 | 26.44 | 29,727,410 | -0.41(-1.51%) |
Sep 15, 2022 | 26.86 | 27.13 | 26.75 | 26.85 | 26,655,974 | -0.10(-0.39%) |
Sep 14, 2022 | 26.94 | 26.98 | 26.75 | 26.95 | 28,360,388 | +0.03(+0.11%) |
Sep 13, 2022 | 27.20 | 27.45 | 26.88 | 26.92 | 46,636,120 | -1.18(-4.20%) |
Sep 12, 2022 | 27.92 | 28.12 | 27.75 | 28.10 | 26,471,042 | +0.36(+1.29%) |
Sep 09, 2022 | 27.66 | 27.89 | 27.61 | 27.74 | 29,341,686 | +0.67(+2.48%) |
Sep 08, 2022 | 26.96 | 27.18 | 26.85 | 27.07 | 30,903,106 | -0.35(-1.27%) |
Sep 07, 2022 | 27.13 | 27.48 | 27.01 | 27.42 | 24,740,382 | +0.33(+1.22%) |
Sep 06, 2022 | 27.36 | 27.39 | 27.07 | 27.09 | 29,732,526 | -0.55(-1.98%) |
Sep 02, 2022 | 27.93 | 28.01 | 27.60 | 27.64 | 34,467,792 | -0.58(-2.04%) |