Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.40 | 28.45 | 27.95 | 28.20 | 12,732,861 | -0.16(-0.56%) |
Dec 29, 2022 | 28.56 | 28.76 | 28.28 | 28.35 | 9,804,246 | +0.14(+0.49%) |
Dec 28, 2022 | 28.88 | 28.92 | 28.08 | 28.22 | 19,853,636 | -0.91(-3.11%) |
Dec 27, 2022 | 28.61 | 29.51 | 28.40 | 29.12 | 19,778,096 | +0.72(+2.53%) |
Dec 23, 2022 | 28.38 | 28.75 | 27.92 | 28.40 | 16,616,435 | +0.11(+0.38%) |
Dec 22, 2022 | 28.17 | 28.32 | 27.67 | 28.30 | 20,465,722 | -0.31(-1.10%) |
Dec 21, 2022 | 28.51 | 28.85 | 28.43 | 28.61 | 21,800,368 | +0.33(+1.18%) |
Dec 20, 2022 | 27.74 | 28.44 | 27.66 | 28.28 | 27,282,584 | +1.06(+3.90%) |
Dec 19, 2022 | 27.76 | 27.88 | 27.10 | 27.21 | 19,881,464 | -0.46(-1.65%) |
Dec 16, 2022 | 27.41 | 27.85 | 27.20 | 27.67 | 24,529,208 | +0.27(+0.99%) |
Dec 15, 2022 | 27.85 | 28.04 | 27.37 | 27.40 | 30,009,796 | -1.27(-4.42%) |
Dec 14, 2022 | 28.82 | 28.99 | 28.14 | 28.67 | 22,684,964 | -0.15(-0.50%) |
Dec 13, 2022 | 29.05 | 29.46 | 28.51 | 28.81 | 28,621,238 | +0.81(+2.90%) |
Dec 12, 2022 | 27.89 | 28.05 | 27.51 | 28.00 | 24,948,686 | -0.13(-0.45%) |
Dec 09, 2022 | 28.72 | 29.12 | 28.10 | 28.12 | 24,955,196 | -0.33(-1.16%) |
Dec 08, 2022 | 28.68 | 28.86 | 28.30 | 28.45 | 18,672,818 | +0.00(+0.00%) |
Dec 07, 2022 | 28.12 | 28.76 | 28.11 | 28.45 | 40,091,996 | +0.54(+1.94%) |
Dec 06, 2022 | 28.25 | 28.57 | 27.83 | 27.91 | 26,490,288 | +0.01(+0.03%) |
Dec 05, 2022 | 28.67 | 28.67 | 27.81 | 27.90 | 44,002,004 | -1.04(-3.61%) |
Dec 02, 2022 | 28.41 | 29.03 | 28.21 | 28.95 | 37,019,812 | -0.12(-0.40%) |
Dec 01, 2022 | 28.76 | 29.29 | 28.48 | 29.06 | 51,779,488 | +0.96(+3.41%) |
Nov 30, 2022 | 27.59 | 28.29 | 27.17 | 28.11 | 38,051,164 | +0.87(+3.20%) |
Nov 29, 2022 | 26.82 | 27.38 | 26.81 | 27.23 | 36,286,852 | +0.82(+3.11%) |
Nov 28, 2022 | 27.43 | 27.45 | 26.36 | 26.41 | 34,797,492 | -1.10(-4.01%) |
Nov 25, 2022 | 27.67 | 27.76 | 27.42 | 27.51 | 20,404,634 | -0.26(-0.94%) |
Nov 23, 2022 | 27.33 | 27.84 | 27.09 | 27.78 | 35,447,324 | +0.44(+1.59%) |
Nov 22, 2022 | 26.52 | 27.34 | 26.48 | 27.34 | 30,682,562 | +1.04(+3.97%) |
Nov 21, 2022 | 26.29 | 26.37 | 25.89 | 26.30 | 21,814,094 | -0.18(-0.69%) |
Nov 18, 2022 | 26.16 | 26.52 | 26.04 | 26.48 | 29,517,626 | +0.24(+0.92%) |
Nov 17, 2022 | 26.18 | 26.39 | 25.97 | 26.24 | 25,453,784 | -0.40(-1.49%) |
Nov 16, 2022 | 26.74 | 27.08 | 26.63 | 26.63 | 16,204,159 | -0.31(-1.15%) |
Nov 15, 2022 | 27.51 | 27.56 | 26.68 | 26.94 | 30,884,556 | -0.26(-0.96%) |
Nov 14, 2022 | 27.21 | 27.46 | 26.97 | 27.21 | 20,679,788 | -0.17(-0.64%) |
Nov 11, 2022 | 27.37 | 27.42 | 26.93 | 27.38 | 23,938,628 | +0.09(+0.32%) |
Nov 10, 2022 | 26.88 | 27.39 | 26.42 | 27.29 | 48,407,204 | +1.91(+7.51%) |
Nov 09, 2022 | 25.67 | 26.14 | 25.31 | 25.39 | 32,707,186 | -0.41(-1.58%) |
Nov 08, 2022 | 24.35 | 26.07 | 24.23 | 25.79 | 52,376,764 | +1.46(+6.00%) |
Nov 07, 2022 | 24.28 | 24.42 | 23.85 | 24.33 | 29,810,546 | +0.19(+0.80%) |
Nov 04, 2022 | 22.99 | 24.18 | 22.98 | 24.14 | 48,370,696 | +2.20(+10.01%) |
Nov 03, 2022 | 22.23 | 22.35 | 21.85 | 21.94 | 31,368,924 | -0.55(-2.45%) |
Nov 02, 2022 | 24.06 | 22.47 | 22.49 | 45,271,476 | -1.40(-5.87%) | |
Nov 01, 2022 | 24.03 | 24.24 | 23.77 | 23.90 | 24,117,202 | +0.52(+2.23%) |
Oct 31, 2022 | 23.58 | 23.73 | 23.35 | 23.37 | 22,499,738 | -0.54(-2.27%) |
Oct 28, 2022 | 23.70 | 23.94 | 23.49 | 23.92 | 16,574,083 | -0.10(-0.40%) |
Oct 27, 2022 | 24.44 | 24.54 | 24.00 | 24.01 | 22,245,440 | -0.30(-1.23%) |
Oct 26, 2022 | 23.90 | 24.57 | 23.87 | 24.31 | 24,745,598 | +0.70(+2.95%) |
Oct 25, 2022 | 23.27 | 23.77 | 23.23 | 23.62 | 29,164,230 | +0.46(+2.01%) |
Oct 24, 2022 | 23.25 | 23.31 | 22.74 | 23.15 | 24,895,362 | -0.40(-1.68%) |
Oct 21, 2022 | 22.55 | 23.56 | 22.44 | 23.55 | 31,218,888 | +1.12(+5.00%) |
Oct 20, 2022 | 22.27 | 23.02 | 22.15 | 22.43 | 22,429,728 | +0.28(+1.27%) |
Oct 19, 2022 | 22.37 | 22.50 | 22.03 | 22.15 | 20,717,936 | -0.70(-3.05%) |
Oct 18, 2022 | 23.01 | 23.07 | 22.56 | 22.84 | 17,821,382 | +0.15(+0.68%) |
Oct 17, 2022 | 22.65 | 23.00 | 22.61 | 22.69 | 19,309,510 | +0.71(+3.21%) |
Oct 14, 2022 | 22.77 | 22.80 | 21.96 | 21.98 | 23,322,630 | -0.99(-4.30%) |
Oct 13, 2022 | 22.25 | 23.09 | 21.76 | 22.97 | 29,834,010 | -0.27(-1.17%) |
Oct 12, 2022 | 23.07 | 23.39 | 22.88 | 23.24 | 19,025,844 | +0.20(+0.88%) |
Oct 11, 2022 | 23.29 | 23.79 | 22.98 | 23.04 | 26,035,076 | -0.20(-0.87%) |
Oct 10, 2022 | 23.20 | 23.75 | 23.14 | 23.24 | 18,059,690 | -0.36(-1.52%) |
Oct 07, 2022 | 24.33 | 24.60 | 23.60 | 23.60 | 30,762,246 | -1.22(-4.91%) |
Oct 06, 2022 | 24.39 | 24.84 | 24.22 | 24.82 | 25,977,714 | +0.27(+1.10%) |
Oct 05, 2022 | 24.37 | 24.56 | 23.91 | 24.54 | 26,882,830 | -0.37(-1.48%) |
Oct 04, 2022 | 24.66 | 25.26 | 24.51 | 24.91 | 35,427,108 | +0.69(+2.84%) |