Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.92 | 26.94 | 26.28 | 26.32 | 2,697,983 | -0.52(-1.93%) |
Feb 27, 2023 | 26.90 | 26.97 | 26.71 | 26.84 | 2,862,156 | -0.27(-0.99%) |
Feb 24, 2023 | 26.84 | 27.19 | 26.69 | 27.10 | 3,232,966 | +0.20(+0.74%) |
Feb 23, 2023 | 26.86 | 27.07 | 26.59 | 26.90 | 3,302,022 | +0.50(+1.90%) |
Feb 22, 2023 | 26.41 | 26.59 | 26.25 | 26.40 | 3,128,384 | -0.04(-0.16%) |
Feb 21, 2023 | 26.46 | 26.67 | 26.40 | 26.45 | 2,579,333 | +0.01(+0.03%) |
Feb 17, 2023 | 26.71 | 26.87 | 26.39 | 26.44 | 3,586,383 | -0.86(-3.16%) |
Feb 16, 2023 | 27.26 | 27.59 | 27.26 | 27.30 | 2,967,155 | -0.28(-1.03%) |
Feb 15, 2023 | 27.59 | 27.64 | 27.19 | 27.59 | 2,929,280 | -0.45(-1.60%) |
Feb 14, 2023 | 27.67 | 28.20 | 27.65 | 28.03 | 3,519,465 | -0.22(-0.76%) |
Feb 13, 2023 | 28.14 | 28.28 | 27.95 | 28.25 | 5,495,434 | -0.24(-0.85%) |
Feb 10, 2023 | 28.10 | 28.49 | 27.97 | 28.49 | 5,852,466 | +1.16(+4.23%) |
Feb 09, 2023 | 27.33 | 27.57 | 27.10 | 27.34 | 6,329,137 | +0.28(+1.05%) |
Feb 08, 2023 | 27.08 | 27.33 | 26.39 | 27.05 | 7,093,048 | +1.79(+7.10%) |
Feb 07, 2023 | 24.72 | 25.30 | 24.72 | 25.26 | 4,211,423 | +0.34(+1.35%) |
Feb 06, 2023 | 24.91 | 25.02 | 24.55 | 24.92 | 3,682,130 | -0.19(-0.76%) |
Feb 03, 2023 | 25.19 | 25.66 | 25.06 | 25.11 | 3,195,796 | -0.09(-0.38%) |
Feb 02, 2023 | 25.83 | 25.84 | 25.08 | 25.21 | 4,414,720 | -0.99(-3.79%) |
Feb 01, 2023 | 26.40 | 26.41 | 25.77 | 26.20 | 3,829,818 | -0.05(-0.20%) |
Jan 31, 2023 | 25.78 | 26.26 | 25.65 | 26.25 | 2,945,994 | +0.32(+1.23%) |
Jan 30, 2023 | 26.09 | 26.30 | 25.92 | 25.93 | 2,974,344 | -0.28(-1.05%) |
Jan 27, 2023 | 26.35 | 26.60 | 26.19 | 26.21 | 3,518,473 | -0.03(-0.13%) |
Jan 26, 2023 | 25.82 | 26.26 | 25.64 | 26.24 | 5,417,320 | +0.29(+1.13%) |
Jan 25, 2023 | 25.77 | 25.98 | 25.49 | 25.95 | 3,313,565 | -0.43(-1.64%) |
Jan 24, 2023 | 26.30 | 26.74 | 26.10 | 26.38 | 3,266,321 | -0.43(-1.61%) |
Jan 23, 2023 | 26.94 | 27.25 | 26.74 | 26.81 | 3,777,233 | -0.20(-0.73%) |
Jan 20, 2023 | 26.73 | 27.15 | 26.48 | 27.01 | 3,457,250 | +0.23(+0.87%) |
Jan 19, 2023 | 26.46 | 26.81 | 26.31 | 26.78 | 3,227,218 | +0.20(+0.75%) |
Jan 18, 2023 | 27.22 | 27.39 | 26.57 | 26.58 | 4,298,206 | -0.29(-1.09%) |
Jan 17, 2023 | 26.96 | 27.21 | 26.71 | 26.87 | 4,089,735 | -0.23(-0.86%) |
Jan 13, 2023 | 26.88 | 27.25 | 26.78 | 27.10 | 5,951,306 | -0.03(-0.10%) |
Jan 12, 2023 | 26.89 | 27.39 | 26.69 | 27.13 | 4,348,462 | +0.53(+1.98%) |
Jan 11, 2023 | 26.54 | 26.63 | 26.15 | 26.60 | 5,933,503 | -0.28(-1.03%) |
Jan 10, 2023 | 26.92 | 26.96 | 26.51 | 26.88 | 3,098,727 | -0.12(-0.45%) |
Jan 09, 2023 | 27.19 | 27.53 | 26.82 | 27.00 | 5,931,782 | +0.29(+1.10%) |
Jan 06, 2023 | 26.70 | 27.23 | 26.50 | 26.71 | 6,558,878 | -0.36(-1.33%) |
Jan 05, 2023 | 26.21 | 27.08 | 26.21 | 27.07 | 9,911,274 | +0.36(+1.35%) |
Jan 04, 2023 | 26.50 | 26.74 | 26.25 | 26.71 | 6,224,090 | -0.62(-2.27%) |
Jan 03, 2023 | 28.48 | 28.54 | 27.08 | 27.33 | 8,568,820 | -2.69(-8.96%) |
Dec 30, 2022 | 30.06 | 30.22 | 29.69 | 30.02 | 2,286,027 | -0.31(-1.02%) |
Dec 29, 2022 | 30.38 | 30.59 | 30.24 | 30.33 | 2,450,332 | -0.08(-0.28%) |
Dec 28, 2022 | 31.23 | 31.26 | 30.25 | 30.41 | 2,512,443 | -0.71(-2.29%) |
Dec 27, 2022 | 31.15 | 31.30 | 30.92 | 31.12 | 2,135,610 | +0.09(+0.30%) |
Dec 23, 2022 | 30.76 | 31.05 | 30.68 | 31.03 | 2,203,281 | +0.26(+0.84%) |
Dec 22, 2022 | 31.43 | 31.50 | 30.39 | 30.77 | 3,074,796 | -0.36(-1.16%) |
Dec 21, 2022 | 31.17 | 31.23 | 30.79 | 31.13 | 2,676,226 | +0.57(+1.87%) |
Dec 20, 2022 | 30.45 | 30.80 | 30.37 | 30.56 | 2,088,058 | +0.16(+0.52%) |
Dec 19, 2022 | 30.76 | 30.82 | 30.23 | 30.40 | 2,300,002 | +0.15(+0.50%) |
Dec 16, 2022 | 30.29 | 30.50 | 29.95 | 30.25 | 3,155,784 | -0.74(-2.38%) |
Dec 15, 2022 | 31.17 | 31.34 | 30.70 | 30.99 | 2,057,387 | -0.10(-0.32%) |
Dec 14, 2022 | 31.71 | 31.75 | 30.97 | 31.09 | 3,757,712 | -0.65(-2.06%) |
Dec 13, 2022 | 31.51 | 31.83 | 31.28 | 31.74 | 4,293,285 | +1.41(+4.64%) |
Dec 12, 2022 | 30.09 | 30.41 | 30.02 | 30.34 | 2,162,961 | +0.47(+1.57%) |
Dec 09, 2022 | 30.07 | 30.26 | 29.82 | 29.87 | 2,217,240 | -0.32(-1.06%) |
Dec 08, 2022 | 30.90 | 31.02 | 30.08 | 30.19 | 2,453,083 | +0.02(+0.06%) |
Dec 07, 2022 | 30.06 | 30.44 | 29.85 | 30.17 | 3,731,827 | +0.03(+0.08%) |
Dec 06, 2022 | 30.75 | 30.88 | 30.03 | 30.14 | 3,343,203 | -0.39(-1.29%) |
Dec 05, 2022 | 31.69 | 31.85 | 30.42 | 30.54 | 3,426,195 | -0.37(-1.19%) |
Dec 02, 2022 | 31.31 | 31.56 | 30.83 | 30.91 | 2,744,570 | -1.04(-3.25%) |