Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.60 | 26.71 | 25.79 | 26.25 | 11,369,840 | -0.15(-0.57%) |
Nov 29, 2022 | 25.97 | 26.48 | 25.85 | 26.40 | 7,121,109 | +0.87(+3.39%) |
Nov 28, 2022 | 25.30 | 25.82 | 25.11 | 25.54 | 6,900,625 | -0.43(-1.67%) |
Nov 25, 2022 | 26.03 | 26.28 | 25.91 | 25.97 | 3,243,825 | +0.07(+0.25%) |
Nov 23, 2022 | 25.68 | 26.24 | 25.64 | 25.90 | 6,952,013 | +0.04(+0.15%) |
Nov 22, 2022 | 25.20 | 25.88 | 25.04 | 25.86 | 9,964,387 | +1.05(+4.25%) |
Nov 21, 2022 | 24.74 | 24.93 | 24.30 | 24.81 | 11,414,781 | -0.21(-0.83%) |
Nov 18, 2022 | 24.64 | 25.19 | 24.56 | 25.02 | 14,414,077 | -0.19(-0.75%) |
Nov 17, 2022 | 24.62 | 25.22 | 24.41 | 25.21 | 8,912,987 | +0.36(+1.44%) |
Nov 16, 2022 | 25.69 | 25.86 | 24.83 | 24.85 | 12,995,196 | -1.31(-5.00%) |
Nov 15, 2022 | 26.00 | 26.16 | 25.77 | 26.16 | 13,020,996 | +0.34(+1.31%) |
Nov 14, 2022 | 26.40 | 26.65 | 25.74 | 25.82 | 14,243,435 | -0.29(-1.12%) |
Nov 11, 2022 | 25.77 | 26.23 | 25.45 | 26.11 | 15,256,929 | +0.84(+3.34%) |
Nov 10, 2022 | 25.24 | 25.41 | 24.70 | 25.27 | 18,145,078 | +0.73(+2.95%) |
Nov 09, 2022 | 26.30 | 26.40 | 24.52 | 24.54 | 18,386,288 | -2.19(-8.20%) |
Nov 08, 2022 | 26.85 | 26.98 | 25.96 | 26.74 | 14,043,047 | -0.35(-1.29%) |
Nov 07, 2022 | 27.12 | 27.66 | 26.92 | 27.08 | 14,919,017 | +0.53(+2.00%) |
Nov 04, 2022 | 26.39 | 27.10 | 25.51 | 26.55 | 24,531,100 | -1.54(-5.49%) |
Nov 03, 2022 | 27.87 | 28.39 | 27.59 | 28.09 | 7,725,447 | -0.06(-0.23%) |
Nov 02, 2022 | 28.33 | 28.16 | 8,405,300 | -0.06(-0.23%) | ||
Nov 01, 2022 | 28.87 | 28.90 | 28.21 | 28.22 | 7,177,418 | -0.35(-1.22%) |
Oct 31, 2022 | 27.74 | 28.73 | 27.74 | 28.57 | 7,640,542 | +0.95(+3.42%) |
Oct 28, 2022 | 27.91 | 28.27 | 26.89 | 27.63 | 6,268,379 | -0.04(-0.13%) |
Oct 27, 2022 | 28.12 | 28.53 | 27.63 | 27.66 | 7,016,116 | -0.12(-0.43%) |
Oct 26, 2022 | 27.76 | 28.05 | 27.47 | 27.78 | 5,709,490 | +0.11(+0.40%) |
Oct 25, 2022 | 27.82 | 27.83 | 27.27 | 27.67 | 6,459,623 | -0.12(-0.43%) |
Oct 24, 2022 | 27.34 | 27.96 | 27.06 | 27.79 | 6,080,443 | +0.56(+2.06%) |
Oct 21, 2022 | 27.51 | 27.75 | 26.66 | 27.23 | 8,120,581 | -0.02(-0.07%) |
Oct 20, 2022 | 27.81 | 28.04 | 27.07 | 27.25 | 6,256,830 | -0.39(-1.43%) |
Oct 19, 2022 | 27.10 | 27.68 | 26.89 | 27.64 | 6,619,684 | +0.62(+2.31%) |
Oct 18, 2022 | 26.84 | 27.44 | 26.66 | 27.02 | 6,462,675 | +0.48(+1.80%) |
Oct 17, 2022 | 26.27 | 26.93 | 25.99 | 26.54 | 6,266,424 | +0.46(+1.76%) |
Oct 14, 2022 | 27.62 | 27.98 | 26.05 | 26.08 | 6,986,839 | -1.87(-6.70%) |
Oct 13, 2022 | 26.98 | 28.19 | 26.94 | 27.96 | 7,558,081 | +0.61(+2.21%) |
Oct 12, 2022 | 26.52 | 27.52 | 26.20 | 27.35 | 7,464,984 | +0.92(+3.47%) |
Oct 11, 2022 | 25.73 | 26.54 | 25.53 | 26.43 | 7,492,812 | +0.30(+1.16%) |
Oct 10, 2022 | 26.96 | 27.35 | 25.97 | 26.13 | 4,604,913 | -0.67(-2.50%) |
Oct 07, 2022 | 26.39 | 27.27 | 26.25 | 26.80 | 9,294,039 | +0.31(+1.18%) |
Oct 06, 2022 | 26.26 | 26.94 | 26.25 | 26.49 | 7,726,424 | +0.06(+0.24%) |
Oct 05, 2022 | 26.23 | 26.72 | 25.51 | 26.42 | 8,709,200 | +0.19(+0.74%) |
Oct 04, 2022 | 25.74 | 26.29 | 25.46 | 26.23 | 6,431,732 | +1.12(+4.46%) |
Oct 03, 2022 | 24.80 | 25.22 | 24.58 | 25.11 | 8,513,087 | +1.14(+4.75%) |
Sep 30, 2022 | 23.52 | 24.43 | 23.42 | 23.97 | 8,531,204 | +0.14(+0.58%) |
Sep 29, 2022 | 24.15 | 24.29 | 23.13 | 23.83 | 6,721,537 | -0.63(-2.59%) |
Sep 28, 2022 | 23.51 | 24.57 | 23.51 | 24.47 | 7,950,255 | +1.06(+4.51%) |
Sep 27, 2022 | 23.69 | 24.08 | 23.28 | 23.41 | 12,190,116 | +0.17(+0.75%) |
Sep 26, 2022 | 23.84 | 24.22 | 23.23 | 23.24 | 9,804,640 | -0.95(-3.95%) |
Sep 23, 2022 | 24.71 | 25.21 | 23.78 | 24.19 | 11,122,561 | -1.54(-5.99%) |
Sep 22, 2022 | 26.79 | 26.86 | 25.72 | 25.73 | 8,457,067 | -0.59(-2.23%) |
Sep 21, 2022 | 27.18 | 27.22 | 26.20 | 26.32 | 7,214,288 | -0.22(-0.83%) |
Sep 20, 2022 | 26.34 | 26.57 | 26.03 | 26.54 | 6,858,750 | -0.02(-0.07%) |
Sep 19, 2022 | 25.62 | 26.66 | 25.57 | 26.56 | 7,435,618 | +0.18(+0.70%) |
Sep 16, 2022 | 27.63 | 27.76 | 26.15 | 26.38 | 23,326,726 | -1.86(-6.60%) |
Sep 15, 2022 | 28.50 | 29.16 | 28.17 | 28.24 | 8,125,211 | -1.34(-4.53%) |
Sep 14, 2022 | 28.16 | 29.80 | 28.04 | 29.58 | 11,285,114 | +1.99(+7.22%) |
Sep 13, 2022 | 27.77 | 28.35 | 27.50 | 27.59 | 5,324,873 | -0.58(-2.05%) |
Sep 12, 2022 | 27.62 | 28.25 | 27.54 | 28.17 | 7,177,832 | +0.84(+3.09%) |
Sep 09, 2022 | 27.26 | 27.52 | 27.01 | 27.32 | 5,405,092 | +0.60(+2.23%) |
Sep 08, 2022 | 26.85 | 26.97 | 26.51 | 26.73 | 6,758,405 | +0.02(+0.07%) |
Sep 07, 2022 | 26.29 | 26.89 | 25.87 | 26.71 | 9,279,545 | -0.06(-0.21%) |
Sep 06, 2022 | 27.70 | 27.77 | 26.69 | 26.76 | 7,928,333 | -0.87(-3.16%) |
Sep 02, 2022 | 28.17 | 28.41 | 27.41 | 27.63 | 6,170,835 | -0.11(-0.40%) |