Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.03 | 29.31 | 27.50 | 29.30 | 73,927,592 | +1.14(+4.05%) |
Nov 29, 2022 | 28.11 | 28.43 | 28.00 | 28.16 | 24,987,792 | +0.17(+0.61%) |
Nov 28, 2022 | 28.35 | 28.44 | 27.81 | 27.99 | 29,012,390 | -0.60(-2.10%) |
Nov 25, 2022 | 28.92 | 28.92 | 28.58 | 28.59 | 11,612,938 | -0.32(-1.11%) |
Nov 23, 2022 | 28.97 | 29.31 | 28.73 | 28.91 | 23,753,566 | -0.15(-0.50%) |
Nov 22, 2022 | 28.39 | 29.09 | 28.31 | 29.05 | 26,252,210 | +0.86(+3.04%) |
Nov 21, 2022 | 28.90 | 28.95 | 28.17 | 28.20 | 37,018,132 | -0.91(-3.11%) |
Nov 18, 2022 | 29.48 | 29.48 | 28.85 | 29.10 | 27,882,834 | -0.02(-0.07%) |
Nov 17, 2022 | 28.32 | 29.18 | 28.26 | 29.12 | 32,825,840 | +0.35(+1.22%) |
Nov 16, 2022 | 29.34 | 29.45 | 28.68 | 28.77 | 36,505,596 | -1.15(-3.84%) |
Nov 15, 2022 | 30.29 | 30.53 | 29.39 | 29.92 | 41,985,088 | +0.35(+1.19%) |
Nov 14, 2022 | 29.56 | 30.19 | 29.41 | 29.57 | 40,422,436 | -0.08(-0.26%) |
Nov 11, 2022 | 28.18 | 29.84 | 28.13 | 29.65 | 51,138,936 | +0.65(+2.25%) |
Nov 10, 2022 | 28.14 | 29.06 | 27.91 | 29.00 | 64,560,144 | +2.18(+8.14%) |
Nov 09, 2022 | 27.50 | 27.57 | 26.81 | 26.81 | 31,307,356 | -0.94(-3.37%) |
Nov 08, 2022 | 28.01 | 28.21 | 27.21 | 27.75 | 37,444,156 | +0.07(+0.25%) |
Nov 07, 2022 | 27.63 | 27.73 | 27.17 | 27.68 | 35,264,224 | +0.19(+0.67%) |
Nov 04, 2022 | 26.86 | 27.51 | 26.71 | 27.50 | 44,186,312 | +1.16(+4.42%) |
Nov 03, 2022 | 26.39 | 26.80 | 26.12 | 26.33 | 41,261,016 | -0.03(-0.11%) |
Nov 02, 2022 | 27.18 | 26.35 | 26.36 | 54,025,868 | -0.85(-3.11%) | |
Nov 01, 2022 | 27.69 | 27.73 | 26.81 | 27.21 | 46,197,548 | -0.12(-0.46%) |
Oct 31, 2022 | 27.96 | 28.05 | 26.97 | 27.33 | 61,894,272 | -0.62(-2.20%) |
Oct 28, 2022 | 27.08 | 28.09 | 26.78 | 27.95 | 95,382,016 | +2.69(+10.66%) |
Oct 27, 2022 | 26.39 | 26.52 | 25.12 | 25.25 | 58,457,892 | -0.90(-3.45%) |
Oct 26, 2022 | 26.14 | 26.73 | 25.95 | 26.16 | 38,649,592 | -0.19(-0.73%) |
Oct 25, 2022 | 26.13 | 26.49 | 25.96 | 26.35 | 33,460,546 | +0.22(+0.85%) |
Oct 24, 2022 | 25.72 | 26.42 | 25.50 | 26.13 | 45,591,940 | +0.20(+0.78%) |
Oct 21, 2022 | 24.85 | 26.00 | 24.79 | 25.93 | 55,215,272 | +0.86(+3.41%) |
Oct 20, 2022 | 25.14 | 25.91 | 24.94 | 25.07 | 34,566,824 | +0.08(+0.31%) |
Oct 19, 2022 | 24.75 | 25.24 | 24.70 | 25.00 | 35,236,092 | +0.12(+0.50%) |
Oct 18, 2022 | 25.71 | 25.91 | 24.55 | 24.87 | 53,157,896 | -0.53(-2.08%) |
Oct 17, 2022 | 25.29 | 25.72 | 25.16 | 25.40 | 40,975,648 | +0.49(+1.97%) |
Oct 14, 2022 | 25.44 | 25.60 | 24.76 | 24.91 | 50,123,532 | -0.49(-1.93%) |
Oct 13, 2022 | 23.77 | 25.80 | 23.64 | 25.40 | 64,974,696 | +1.05(+4.30%) |
Oct 12, 2022 | 24.08 | 24.53 | 23.71 | 24.35 | 41,218,992 | +0.28(+1.16%) |
Oct 11, 2022 | 24.04 | 24.50 | 23.74 | 24.07 | 50,057,664 | -0.15(-0.63%) |
Oct 10, 2022 | 24.94 | 24.99 | 24.12 | 24.23 | 45,130,596 | -0.50(-2.02%) |
Oct 07, 2022 | 25.16 | 25.26 | 24.66 | 24.73 | 59,515,680 | -1.40(-5.37%) |
Oct 06, 2022 | 26.38 | 26.69 | 25.96 | 26.13 | 35,307,108 | -0.44(-1.66%) |
Oct 05, 2022 | 26.30 | 26.76 | 25.85 | 26.57 | 31,315,282 | -0.06(-0.22%) |
Oct 04, 2022 | 26.36 | 26.72 | 26.04 | 26.63 | 44,122,852 | +0.70(+2.71%) |
Oct 03, 2022 | 25.31 | 26.20 | 25.06 | 25.93 | 45,850,780 | +1.15(+4.66%) |
Sep 30, 2022 | 25.28 | 25.54 | 24.75 | 24.77 | 45,582,636 | -0.59(-2.31%) |
Sep 29, 2022 | 25.75 | 25.75 | 25.17 | 25.36 | 43,498,640 | -0.72(-2.76%) |
Sep 28, 2022 | 25.82 | 26.23 | 25.57 | 26.08 | 42,049,188 | +0.23(+0.89%) |
Sep 27, 2022 | 26.34 | 26.53 | 25.59 | 25.85 | 46,067,204 | -0.08(-0.30%) |
Sep 26, 2022 | 26.49 | 26.63 | 25.82 | 25.93 | 46,576,164 | -0.53(-2.00%) |
Sep 23, 2022 | 26.82 | 26.82 | 26.14 | 26.46 | 45,239,476 | -0.53(-1.96%) |
Sep 22, 2022 | 27.30 | 27.40 | 26.96 | 26.99 | 37,510,548 | -0.38(-1.40%) |
Sep 21, 2022 | 28.02 | 28.45 | 27.36 | 27.37 | 41,612,396 | -0.47(-1.69%) |
Sep 20, 2022 | 27.95 | 28.04 | 27.60 | 27.84 | 32,372,302 | -0.46(-1.63%) |
Sep 19, 2022 | 27.90 | 28.36 | 27.78 | 28.30 | 34,471,236 | +0.19(+0.68%) |
Sep 16, 2022 | 27.59 | 28.19 | 27.32 | 28.11 | 75,737,400 | +0.38(+1.39%) |
Sep 15, 2022 | 28.02 | 28.27 | 27.60 | 27.73 | 41,486,068 | -0.33(-1.17%) |
Sep 14, 2022 | 28.41 | 28.61 | 27.89 | 28.05 | 42,381,096 | -0.11(-0.38%) |
Sep 13, 2022 | 29.64 | 29.73 | 28.12 | 28.16 | 74,257,520 | -2.18(-7.19%) |
Sep 12, 2022 | 30.51 | 30.63 | 29.90 | 30.34 | 39,830,772 | +0.10(+0.32%) |
Sep 09, 2022 | 29.98 | 30.28 | 29.87 | 30.24 | 35,472,176 | +0.68(+2.31%) |
Sep 08, 2022 | 29.20 | 29.65 | 28.75 | 29.56 | 38,852,036 | +0.10(+0.33%) |
Sep 07, 2022 | 29.24 | 29.60 | 28.89 | 29.47 | 38,823,040 | +0.28(+0.95%) |
Sep 06, 2022 | 30.18 | 30.18 | 29.16 | 29.19 | 48,855,848 | -0.83(-2.75%) |
Sep 02, 2022 | 30.97 | 31.12 | 29.86 | 30.01 | 36,319,672 | -0.52(-1.70%) |