Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.28 | 26.70 | 26.00 | 26.30 | 13,646,481 | -0.18(-0.67%) |
Dec 29, 2022 | 27.10 | 27.19 | 26.32 | 26.48 | 25,299,518 | -0.24(-0.91%) |
Dec 28, 2022 | 26.62 | 26.92 | 26.36 | 26.72 | 28,885,928 | +0.55(+2.12%) |
Dec 27, 2022 | 26.11 | 26.37 | 25.97 | 26.17 | 22,048,284 | -0.90(-3.33%) |
Dec 23, 2022 | 26.99 | 27.34 | 26.91 | 27.07 | 19,657,138 | +0.55(+2.06%) |
Dec 22, 2022 | 26.51 | 26.69 | 26.17 | 26.53 | 20,175,472 | +0.19(+0.71%) |
Dec 21, 2022 | 26.21 | 26.36 | 26.00 | 26.34 | 21,152,458 | +0.20(+0.76%) |
Dec 20, 2022 | 26.00 | 26.48 | 25.95 | 26.14 | 28,711,910 | +0.96(+3.81%) |
Dec 19, 2022 | 24.81 | 25.30 | 24.68 | 25.18 | 20,209,974 | +0.54(+2.17%) |
Dec 16, 2022 | 24.79 | 24.93 | 24.58 | 24.64 | 25,424,980 | -0.14(-0.57%) |
Dec 15, 2022 | 24.94 | 25.30 | 24.61 | 24.79 | 31,539,054 | -0.10(-0.42%) |
Dec 14, 2022 | 24.50 | 25.10 | 24.23 | 24.89 | 53,629,024 | -0.03(-0.11%) |
Dec 13, 2022 | 25.74 | 25.88 | 24.73 | 24.92 | 47,380,456 | -0.56(-2.21%) |
Dec 12, 2022 | 25.44 | 25.56 | 24.84 | 25.48 | 43,974,608 | -0.72(-2.74%) |
Dec 09, 2022 | 26.17 | 26.52 | 26.11 | 26.20 | 21,924,296 | -0.03(-0.10%) |
Dec 08, 2022 | 26.72 | 26.85 | 26.14 | 26.22 | 25,824,808 | -0.48(-1.80%) |
Dec 07, 2022 | 26.90 | 27.06 | 26.56 | 26.70 | 29,225,158 | -0.18(-0.68%) |
Dec 06, 2022 | 26.72 | 27.05 | 26.48 | 26.89 | 26,582,906 | +0.42(+1.59%) |
Dec 05, 2022 | 26.98 | 27.12 | 26.41 | 26.47 | 25,325,746 | -0.94(-3.42%) |
Dec 02, 2022 | 27.67 | 28.00 | 27.35 | 27.40 | 32,980,956 | +0.09(+0.32%) |
Dec 01, 2022 | 27.54 | 27.68 | 27.11 | 27.32 | 26,121,982 | -0.23(-0.83%) |
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%) |