Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.01 | 27.63 | 26.72 | 27.54 | 44,881,468 | +0.78(+2.91%) |
Nov 29, 2022 | 26.56 | 27.14 | 26.55 | 26.77 | 28,473,096 | +0.82(+3.17%) |
Nov 28, 2022 | 25.79 | 26.05 | 25.72 | 25.94 | 23,354,842 | +0.06(+0.24%) |
Nov 25, 2022 | 26.28 | 26.41 | 25.66 | 25.88 | 23,597,156 | -0.02(-0.07%) |
Nov 23, 2022 | 25.60 | 25.97 | 25.45 | 25.90 | 31,718,614 | +0.11(+0.44%) |
Nov 22, 2022 | 26.16 | 26.17 | 25.48 | 25.79 | 40,527,772 | -0.57(-2.16%) |
Nov 21, 2022 | 26.18 | 26.42 | 25.59 | 26.35 | 26,359,146 | +0.57(+2.21%) |
Nov 18, 2022 | 26.25 | 26.27 | 25.66 | 25.79 | 40,427,024 | -0.01(-0.03%) |
Nov 17, 2022 | 25.13 | 25.90 | 25.05 | 25.79 | 58,985,048 | -0.22(-0.84%) |
Nov 16, 2022 | 26.74 | 26.97 | 25.85 | 26.01 | 37,228,152 | -1.04(-3.85%) |
Nov 15, 2022 | 27.75 | 27.88 | 26.93 | 27.05 | 23,281,908 | +0.10(+0.36%) |
Nov 14, 2022 | 26.77 | 27.59 | 26.63 | 26.96 | 39,904,004 | +0.15(+0.56%) |
Nov 11, 2022 | 26.35 | 27.30 | 26.32 | 26.81 | 46,655,000 | +0.90(+3.48%) |
Nov 10, 2022 | 26.51 | 26.53 | 23.44 | 25.91 | 83,274,240 | -1.81(-6.53%) |
Nov 09, 2022 | 28.35 | 28.67 | 27.56 | 27.72 | 37,226,524 | -0.87(-3.03%) |
Nov 08, 2022 | 28.45 | 28.94 | 28.28 | 28.59 | 35,189,564 | +0.27(+0.96%) |
Nov 07, 2022 | 29.41 | 29.53 | 28.24 | 28.31 | 36,913,180 | -1.32(-4.46%) |
Nov 04, 2022 | 30.05 | 30.27 | 29.58 | 29.64 | 52,922,044 | +0.72(+2.48%) |
Nov 03, 2022 | 28.18 | 29.13 | 28.12 | 28.92 | 40,958,836 | +0.77(+2.74%) |
Nov 02, 2022 | 28.75 | 28.04 | 28.15 | 37,140,644 | -0.86(-2.96%) | |
Nov 01, 2022 | 28.62 | 29.48 | 28.22 | 29.01 | 65,297,596 | +0.42(+1.47%) |
Oct 31, 2022 | 27.02 | 28.63 | 27.02 | 28.59 | 74,452,864 | +1.07(+3.88%) |
Oct 28, 2022 | 27.26 | 27.52 | 27.09 | 27.52 | 32,206,364 | -0.16(-0.57%) |
Oct 27, 2022 | 27.15 | 28.38 | 27.12 | 27.68 | 34,531,748 | +0.81(+3.03%) |
Oct 26, 2022 | 27.13 | 27.54 | 26.81 | 26.86 | 35,034,440 | -0.65(-2.35%) |
Oct 25, 2022 | 27.58 | 28.08 | 27.46 | 27.51 | 26,528,642 | -0.47(-1.69%) |
Oct 24, 2022 | 28.78 | 28.80 | 27.88 | 27.98 | 44,833,792 | -1.85(-6.19%) |
Oct 21, 2022 | 28.66 | 30.08 | 28.53 | 29.83 | 41,845,460 | +1.08(+3.74%) |
Oct 20, 2022 | 28.48 | 28.91 | 28.42 | 28.75 | 25,017,118 | +0.51(+1.80%) |
Oct 19, 2022 | 27.87 | 28.28 | 27.83 | 28.24 | 23,517,708 | +0.16(+0.56%) |
Oct 18, 2022 | 27.96 | 28.10 | 27.48 | 28.09 | 24,103,870 | +0.73(+2.69%) |
Oct 17, 2022 | 27.24 | 27.74 | 27.22 | 27.35 | 22,035,584 | +0.57(+2.12%) |
Oct 14, 2022 | 27.68 | 27.69 | 26.70 | 26.78 | 29,735,964 | -0.85(-3.07%) |
Oct 13, 2022 | 26.93 | 28.13 | 26.88 | 27.63 | 41,304,028 | +0.18(+0.67%) |
Oct 12, 2022 | 27.51 | 27.62 | 27.26 | 27.45 | 20,479,802 | -0.25(-0.92%) |
Oct 11, 2022 | 28.15 | 28.34 | 27.54 | 27.70 | 23,983,630 | -0.69(-2.43%) |
Oct 10, 2022 | 28.59 | 28.71 | 28.19 | 28.39 | 15,292,797 | -0.01(-0.03%) |
Oct 07, 2022 | 28.57 | 28.80 | 28.21 | 28.40 | 27,110,144 | -0.35(-1.22%) |
Oct 06, 2022 | 28.69 | 29.02 | 28.62 | 28.75 | 20,767,012 | +0.04(+0.12%) |
Oct 05, 2022 | 28.32 | 28.97 | 28.18 | 28.72 | 28,088,162 | +0.12(+0.43%) |
Oct 04, 2022 | 29.02 | 29.05 | 28.20 | 28.59 | 40,479,440 | +0.11(+0.40%) |
Oct 03, 2022 | 27.58 | 28.59 | 27.46 | 28.48 | 58,242,416 | +2.55(+9.85%) |
Sep 30, 2022 | 25.16 | 26.25 | 25.13 | 25.93 | 38,512,284 | +0.58(+2.28%) |
Sep 29, 2022 | 25.12 | 25.41 | 24.77 | 25.35 | 32,603,474 | -0.30(-1.16%) |
Sep 28, 2022 | 25.65 | 25.85 | 25.37 | 25.65 | 30,353,280 | +0.12(+0.48%) |
Sep 27, 2022 | 25.88 | 26.11 | 25.39 | 25.52 | 29,007,310 | -0.10(-0.41%) |
Sep 26, 2022 | 26.21 | 26.42 | 25.44 | 25.63 | 38,675,812 | -1.27(-4.72%) |
Sep 23, 2022 | 27.25 | 27.28 | 26.54 | 26.90 | 39,339,620 | -1.28(-4.53%) |
Sep 22, 2022 | 27.51 | 28.28 | 27.27 | 28.17 | 27,326,912 | +0.84(+3.07%) |
Sep 21, 2022 | 27.64 | 27.95 | 27.11 | 27.33 | 29,939,500 | -0.24(-0.86%) |
Sep 20, 2022 | 27.17 | 27.68 | 27.04 | 27.57 | 30,210,280 | +0.21(+0.77%) |
Sep 19, 2022 | 26.00 | 27.44 | 25.95 | 27.36 | 28,439,044 | +1.11(+4.23%) |
Sep 16, 2022 | 25.99 | 26.33 | 25.84 | 26.25 | 26,893,530 | -0.29(-1.09%) |
Sep 15, 2022 | 26.72 | 26.95 | 26.40 | 26.54 | 18,870,434 | -0.46(-1.69%) |
Sep 14, 2022 | 26.98 | 27.25 | 26.84 | 26.99 | 17,688,332 | +0.03(+0.10%) |
Sep 13, 2022 | 27.28 | 27.68 | 26.89 | 26.97 | 31,464,360 | -1.17(-4.17%) |
Sep 12, 2022 | 28.05 | 28.24 | 27.89 | 28.14 | 23,129,158 | +0.59(+2.13%) |
Sep 09, 2022 | 27.08 | 27.61 | 27.05 | 27.55 | 31,658,058 | +0.87(+3.25%) |
Sep 08, 2022 | 26.63 | 26.92 | 26.24 | 26.69 | 37,901,480 | -0.03(-0.10%) |
Sep 07, 2022 | 26.23 | 26.93 | 25.91 | 26.71 | 33,034,000 | +0.25(+0.93%) |
Sep 06, 2022 | 26.82 | 26.85 | 26.31 | 26.47 | 30,888,666 | -0.54(-2.01%) |
Sep 02, 2022 | 27.09 | 27.44 | 26.85 | 27.01 | 31,185,218 | +0.36(+1.35%) |