Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.34 | 26.77 | 26.06 | 26.36 | 13,614,820 | -0.18(-0.67%) |
Dec 29, 2022 | 27.16 | 27.26 | 26.38 | 26.54 | 25,240,820 | -0.25(-0.91%) |
Dec 28, 2022 | 26.68 | 26.98 | 26.42 | 26.78 | 28,818,910 | +0.56(+2.12%) |
Dec 27, 2022 | 26.17 | 26.43 | 26.03 | 26.23 | 21,997,130 | -0.90(-3.33%) |
Dec 23, 2022 | 27.05 | 27.40 | 26.97 | 27.13 | 19,611,532 | +0.55(+2.06%) |
Dec 22, 2022 | 26.57 | 26.75 | 26.23 | 26.59 | 20,128,664 | +0.19(+0.71%) |
Dec 21, 2022 | 26.27 | 26.42 | 26.06 | 26.40 | 21,103,382 | +0.20(+0.76%) |
Dec 20, 2022 | 26.06 | 26.54 | 26.01 | 26.20 | 28,645,296 | +0.96(+3.81%) |
Dec 19, 2022 | 24.87 | 25.36 | 24.74 | 25.24 | 20,163,086 | +0.54(+2.17%) |
Dec 16, 2022 | 24.84 | 24.98 | 24.64 | 24.70 | 25,365,992 | -0.14(-0.57%) |
Dec 15, 2022 | 24.99 | 25.36 | 24.67 | 24.84 | 31,465,880 | -0.10(-0.42%) |
Dec 14, 2022 | 24.56 | 25.15 | 24.28 | 24.95 | 53,504,600 | -0.03(-0.11%) |
Dec 13, 2022 | 25.80 | 25.94 | 24.79 | 24.98 | 47,270,528 | -0.56(-2.21%) |
Dec 12, 2022 | 25.50 | 25.62 | 24.90 | 25.54 | 43,872,588 | -0.72(-2.74%) |
Dec 09, 2022 | 26.23 | 26.58 | 26.17 | 26.26 | 21,873,432 | -0.03(-0.10%) |
Dec 08, 2022 | 26.78 | 26.92 | 26.21 | 26.28 | 25,764,896 | -0.48(-1.80%) |
Dec 07, 2022 | 26.96 | 27.12 | 26.63 | 26.77 | 29,157,358 | -0.18(-0.68%) |
Dec 06, 2022 | 26.78 | 27.11 | 26.54 | 26.95 | 26,521,234 | +0.42(+1.59%) |
Dec 05, 2022 | 27.04 | 27.19 | 26.47 | 26.53 | 25,266,992 | -0.94(-3.42%) |
Dec 02, 2022 | 27.73 | 28.07 | 27.42 | 27.47 | 32,904,442 | +0.09(+0.32%) |
Dec 01, 2022 | 27.61 | 27.74 | 27.17 | 27.38 | 26,061,380 | -0.23(-0.83%) |
Nov 30, 2022 | 27.07 | 27.69 | 26.78 | 27.61 | 44,777,344 | +0.78(+2.91%) |
Nov 29, 2022 | 26.63 | 27.21 | 26.61 | 26.83 | 28,407,040 | +0.82(+3.17%) |
Nov 28, 2022 | 25.85 | 26.11 | 25.78 | 26.00 | 23,300,660 | +0.06(+0.24%) |
Nov 25, 2022 | 26.35 | 26.47 | 25.72 | 25.94 | 23,542,412 | -0.02(-0.07%) |
Nov 23, 2022 | 25.66 | 26.03 | 25.51 | 25.96 | 31,645,028 | +0.11(+0.44%) |
Nov 22, 2022 | 26.22 | 26.23 | 25.54 | 25.85 | 40,433,752 | -0.57(-2.16%) |
Nov 21, 2022 | 26.24 | 26.48 | 25.65 | 26.42 | 26,297,994 | +0.57(+2.21%) |
Nov 18, 2022 | 26.31 | 26.33 | 25.72 | 25.85 | 40,333,236 | -0.01(-0.03%) |
Nov 17, 2022 | 25.19 | 25.96 | 25.11 | 25.85 | 58,848,204 | -0.22(-0.84%) |
Nov 16, 2022 | 26.80 | 27.03 | 25.91 | 26.07 | 37,141,784 | -1.04(-3.85%) |
Nov 15, 2022 | 27.82 | 27.94 | 26.99 | 27.12 | 23,227,896 | +0.10(+0.36%) |
Nov 14, 2022 | 26.83 | 27.66 | 26.70 | 27.02 | 39,811,428 | +0.15(+0.55%) |
Nov 11, 2022 | 26.42 | 27.37 | 26.38 | 26.87 | 46,546,764 | +0.90(+3.48%) |
Nov 10, 2022 | 26.57 | 26.59 | 23.50 | 25.97 | 83,081,048 | -1.82(-6.53%) |
Nov 09, 2022 | 28.42 | 28.74 | 27.62 | 27.78 | 37,140,160 | -0.87(-3.03%) |
Nov 08, 2022 | 28.51 | 29.00 | 28.35 | 28.65 | 35,107,928 | +0.27(+0.96%) |
Nov 07, 2022 | 29.48 | 29.60 | 28.31 | 28.38 | 36,827,544 | -1.32(-4.46%) |
Nov 04, 2022 | 30.12 | 30.34 | 29.65 | 29.71 | 52,799,268 | +0.72(+2.48%) |
Nov 03, 2022 | 28.25 | 29.20 | 28.19 | 28.99 | 40,863,816 | +0.77(+2.74%) |
Nov 02, 2022 | 28.82 | 28.10 | 28.21 | 37,054,480 | -0.86(-2.96%) | |
Nov 01, 2022 | 28.69 | 29.55 | 28.28 | 29.07 | 65,146,108 | +0.42(+1.47%) |
Oct 31, 2022 | 27.08 | 28.70 | 27.08 | 28.65 | 74,280,136 | +1.07(+3.88%) |
Oct 28, 2022 | 27.32 | 27.58 | 27.15 | 27.58 | 32,131,648 | -0.16(-0.57%) |
Oct 27, 2022 | 27.21 | 28.45 | 27.18 | 27.74 | 34,451,636 | +0.82(+3.03%) |
Oct 26, 2022 | 27.20 | 27.60 | 26.87 | 26.92 | 34,953,164 | -0.65(-2.35%) |
Oct 25, 2022 | 27.64 | 28.14 | 27.52 | 27.57 | 26,467,098 | -0.47(-1.69%) |
Oct 24, 2022 | 28.85 | 28.87 | 27.95 | 28.05 | 44,729,780 | -1.85(-6.19%) |
Oct 21, 2022 | 28.72 | 30.15 | 28.60 | 29.90 | 41,748,380 | +1.08(+3.74%) |
Oct 20, 2022 | 28.55 | 28.98 | 28.49 | 28.82 | 24,959,080 | +0.51(+1.80%) |
Oct 19, 2022 | 27.93 | 28.34 | 27.89 | 28.31 | 23,463,148 | +0.16(+0.56%) |
Oct 18, 2022 | 28.02 | 28.16 | 27.55 | 28.15 | 24,047,950 | +0.74(+2.69%) |
Oct 17, 2022 | 27.30 | 27.80 | 27.28 | 27.42 | 21,984,462 | +0.57(+2.12%) |
Oct 14, 2022 | 27.74 | 27.76 | 26.76 | 26.85 | 29,666,978 | -0.85(-3.07%) |
Oct 13, 2022 | 27.00 | 28.20 | 26.94 | 27.70 | 41,208,204 | +0.18(+0.67%) |
Oct 12, 2022 | 27.57 | 27.69 | 27.33 | 27.51 | 20,432,290 | -0.25(-0.92%) |
Oct 11, 2022 | 28.21 | 28.41 | 27.61 | 27.77 | 23,927,990 | -0.69(-2.43%) |
Oct 10, 2022 | 28.66 | 28.78 | 28.25 | 28.46 | 15,257,318 | -0.01(-0.03%) |
Oct 07, 2022 | 28.64 | 28.87 | 28.28 | 28.47 | 27,047,250 | -0.35(-1.22%) |
Oct 06, 2022 | 28.76 | 29.09 | 28.69 | 28.82 | 20,718,834 | +0.04(+0.12%) |
Oct 05, 2022 | 28.39 | 29.03 | 28.25 | 28.78 | 28,023,000 | +0.12(+0.43%) |
Oct 04, 2022 | 29.09 | 29.12 | 28.27 | 28.66 | 40,385,528 | +0.11(+0.40%) |