Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.44 | 30.03 | 29.41 | 29.69 | 12,790,574 | -0.73(-2.39%) |
Dec 29, 2022 | 29.85 | 30.49 | 29.43 | 30.42 | 14,606,681 | +1.01(+3.44%) |
Dec 28, 2022 | 30.57 | 30.58 | 29.24 | 29.40 | 22,662,660 | -1.49(-4.84%) |
Dec 27, 2022 | 30.11 | 31.19 | 29.99 | 30.90 | 23,759,080 | +1.48(+5.05%) |
Dec 23, 2022 | 30.18 | 30.25 | 29.33 | 29.41 | 13,595,142 | -0.75(-2.48%) |
Dec 22, 2022 | 30.56 | 30.81 | 29.90 | 30.16 | 12,555,653 | -0.16(-0.52%) |
Dec 21, 2022 | 29.33 | 30.41 | 28.99 | 30.32 | 24,094,276 | +1.12(+3.84%) |
Dec 20, 2022 | 28.71 | 29.55 | 28.65 | 29.20 | 13,032,883 | -0.33(-1.13%) |
Dec 19, 2022 | 29.83 | 29.83 | 29.31 | 29.53 | 15,417,270 | -0.02(-0.07%) |
Dec 16, 2022 | 29.86 | 30.18 | 29.54 | 29.55 | 17,271,436 | +0.11(+0.37%) |
Dec 15, 2022 | 30.88 | 31.18 | 29.31 | 29.44 | 30,720,168 | -0.96(-3.17%) |
Dec 14, 2022 | 30.13 | 30.67 | 29.87 | 30.41 | 15,802,031 | +0.09(+0.29%) |
Dec 13, 2022 | 31.05 | 31.44 | 30.03 | 30.32 | 27,569,966 | +0.70(+2.36%) |
Dec 12, 2022 | 30.15 | 30.18 | 29.12 | 29.62 | 23,143,546 | -0.88(-2.90%) |
Dec 09, 2022 | 30.83 | 31.15 | 30.47 | 30.50 | 18,743,538 | -0.43(-1.40%) |
Dec 08, 2022 | 30.68 | 31.09 | 30.46 | 30.94 | 31,812,500 | +1.78(+6.10%) |
Dec 07, 2022 | 28.65 | 29.42 | 28.52 | 29.16 | 19,553,914 | -0.68(-2.27%) |
Dec 06, 2022 | 29.85 | 30.11 | 29.06 | 29.84 | 18,914,856 | +0.56(+1.91%) |
Dec 05, 2022 | 30.49 | 30.62 | 29.09 | 29.28 | 39,442,784 | -0.07(-0.23%) |
Dec 02, 2022 | 27.82 | 29.59 | 27.29 | 29.34 | 41,088,108 | +1.74(+6.30%) |
Dec 01, 2022 | 27.37 | 27.81 | 27.15 | 27.60 | 17,324,742 | -0.32(-1.16%) |
Nov 30, 2022 | 27.10 | 28.24 | 27.06 | 27.93 | 47,887,568 | +1.99(+7.65%) |
Nov 29, 2022 | 25.80 | 26.34 | 25.64 | 25.94 | 25,443,184 | +1.44(+5.86%) |
Nov 28, 2022 | 23.98 | 24.87 | 23.90 | 24.51 | 22,438,188 | +0.92(+3.92%) |
Nov 25, 2022 | 23.97 | 24.04 | 23.58 | 23.58 | 12,882,313 | -1.09(-4.42%) |
Nov 23, 2022 | 24.60 | 24.81 | 24.39 | 24.68 | 11,567,103 | +0.59(+2.45%) |
Nov 22, 2022 | 23.92 | 24.22 | 23.70 | 24.09 | 14,321,533 | -0.47(-1.92%) |
Nov 21, 2022 | 24.86 | 25.15 | 24.43 | 24.56 | 21,648,394 | -0.91(-3.59%) |
Nov 18, 2022 | 26.02 | 26.08 | 25.26 | 25.47 | 27,049,014 | -1.03(-3.89%) |
Nov 17, 2022 | 24.66 | 26.67 | 24.50 | 26.50 | 25,661,392 | +0.98(+3.85%) |
Nov 16, 2022 | 26.01 | 26.12 | 25.42 | 25.52 | 17,591,286 | -0.84(-3.17%) |
Nov 15, 2022 | 26.03 | 26.73 | 25.84 | 26.36 | 45,579,772 | +2.30(+9.56%) |
Nov 14, 2022 | 24.20 | 24.63 | 23.87 | 24.06 | 19,068,840 | +0.37(+1.58%) |
Nov 11, 2022 | 23.53 | 23.91 | 23.25 | 23.68 | 34,916,744 | +1.39(+6.22%) |
Nov 10, 2022 | 22.05 | 22.37 | 21.85 | 22.30 | 28,087,746 | +1.74(+8.46%) |
Nov 09, 2022 | 21.26 | 21.28 | 20.46 | 20.56 | 33,363,602 | -1.54(-6.98%) |
Nov 08, 2022 | 21.92 | 22.31 | 21.43 | 22.10 | 16,824,198 | -0.15(-0.66%) |
Nov 07, 2022 | 22.89 | 23.14 | 22.19 | 22.25 | 16,986,604 | -0.18(-0.79%) |
Nov 04, 2022 | 22.48 | 22.59 | 21.66 | 22.42 | 38,967,012 | +1.71(+8.26%) |
Nov 03, 2022 | 19.75 | 21.00 | 19.71 | 20.71 | 27,152,450 | +0.68(+3.39%) |
Nov 02, 2022 | 20.32 | 20.04 | 31,087,094 | +0.12(+0.59%) | ||
Nov 01, 2022 | 20.51 | 20.77 | 19.88 | 19.92 | 29,699,560 | +1.04(+5.52%) |
Oct 31, 2022 | 18.61 | 19.17 | 18.60 | 18.88 | 18,892,210 | +0.13(+0.68%) |
Oct 28, 2022 | 18.56 | 18.80 | 18.33 | 18.75 | 26,353,564 | -0.75(-3.83%) |
Oct 27, 2022 | 19.61 | 20.13 | 19.37 | 19.49 | 22,467,856 | -0.80(-3.92%) |
Oct 26, 2022 | 19.10 | 20.71 | 19.04 | 20.29 | 45,513,860 | +1.58(+8.46%) |
Oct 25, 2022 | 18.72 | 19.14 | 18.49 | 18.71 | 36,984,192 | +0.61(+3.37%) |
Oct 24, 2022 | 18.34 | 18.35 | 16.93 | 18.10 | 75,647,248 | -2.99(-14.17%) |
Oct 21, 2022 | 20.63 | 21.12 | 20.33 | 21.09 | 26,020,386 | +0.11(+0.52%) |
Oct 20, 2022 | 20.95 | 21.86 | 20.88 | 20.98 | 29,915,786 | +0.34(+1.67%) |
Oct 19, 2022 | 21.35 | 21.58 | 20.54 | 20.63 | 39,004,720 | -1.53(-6.92%) |
Oct 18, 2022 | 22.80 | 22.98 | 21.98 | 22.17 | 18,062,258 | +0.03(+0.13%) |
Oct 17, 2022 | 22.02 | 22.56 | 22.00 | 22.14 | 18,104,084 | +0.86(+4.02%) |
Oct 14, 2022 | 22.33 | 22.36 | 21.27 | 21.28 | 18,751,834 | -0.58(-2.65%) |
Oct 13, 2022 | 21.11 | 22.10 | 20.82 | 21.86 | 24,828,112 | -0.29(-1.29%) |
Oct 12, 2022 | 22.21 | 22.55 | 21.85 | 22.15 | 19,985,130 | -0.04(-0.18%) |
Oct 11, 2022 | 22.49 | 22.66 | 21.78 | 22.19 | 26,327,764 | -0.84(-3.63%) |
Oct 10, 2022 | 23.77 | 23.86 | 22.85 | 23.02 | 20,591,446 | -1.30(-5.34%) |
Oct 07, 2022 | 24.92 | 24.95 | 24.23 | 24.32 | 17,711,910 | -1.12(-4.40%) |
Oct 06, 2022 | 25.71 | 26.00 | 25.39 | 25.44 | 12,707,242 | -0.43(-1.67%) |
Oct 05, 2022 | 25.83 | 26.28 | 25.52 | 25.87 | 13,548,343 | +0.03(+0.11%) |
Oct 04, 2022 | 25.01 | 26.16 | 24.98 | 25.85 | 29,319,538 | +1.52(+6.27%) |