Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.60 | 27.64 | 27.08 | 27.14 | 4,390,108 | -0.28(-1.02%) |
Feb 27, 2023 | 27.38 | 27.62 | 27.20 | 27.42 | 3,126,768 | +0.24(+0.87%) |
Feb 24, 2023 | 26.46 | 27.19 | 26.27 | 27.18 | 3,106,961 | +0.39(+1.47%) |
Feb 23, 2023 | 26.91 | 27.02 | 26.42 | 26.79 | 3,193,023 | +0.40(+1.53%) |
Feb 22, 2023 | 26.54 | 26.79 | 26.06 | 26.39 | 4,523,940 | -0.12(-0.45%) |
Feb 21, 2023 | 26.66 | 26.84 | 26.42 | 26.51 | 3,207,591 | -0.25(-0.92%) |
Feb 17, 2023 | 27.55 | 27.67 | 26.71 | 26.75 | 6,051,733 | -1.33(-4.74%) |
Feb 16, 2023 | 28.51 | 28.65 | 28.04 | 28.08 | 3,579,705 | -0.46(-1.62%) |
Feb 15, 2023 | 28.46 | 28.67 | 28.08 | 28.54 | 3,206,773 | -0.38(-1.31%) |
Feb 14, 2023 | 29.10 | 29.58 | 28.84 | 28.92 | 3,242,659 | -0.41(-1.41%) |
Feb 13, 2023 | 28.98 | 29.46 | 28.78 | 29.34 | 2,709,181 | +0.23(+0.78%) |
Feb 10, 2023 | 28.78 | 29.26 | 28.67 | 29.11 | 3,368,079 | +0.81(+2.87%) |
Feb 09, 2023 | 28.56 | 28.76 | 28.19 | 28.30 | 2,442,692 | -0.19(-0.67%) |
Feb 08, 2023 | 28.48 | 28.78 | 28.17 | 28.49 | 3,842,212 | +0.06(+0.22%) |
Feb 07, 2023 | 27.86 | 28.53 | 27.55 | 28.43 | 3,625,846 | +0.69(+2.48%) |
Feb 06, 2023 | 27.71 | 27.89 | 27.18 | 27.74 | 2,467,932 | -0.07(-0.24%) |
Feb 03, 2023 | 27.77 | 28.48 | 27.71 | 27.81 | 3,444,900 | +0.02(+0.07%) |
Feb 02, 2023 | 28.51 | 28.56 | 27.59 | 27.79 | 4,611,688 | -0.64(-2.26%) |
Feb 01, 2023 | 29.22 | 29.40 | 28.12 | 28.43 | 6,049,818 | -1.08(-3.65%) |
Jan 31, 2023 | 28.97 | 29.54 | 28.69 | 29.51 | 3,184,927 | +0.48(+1.67%) |
Jan 30, 2023 | 29.15 | 29.58 | 28.99 | 29.02 | 4,860,439 | -0.82(-2.74%) |
Jan 27, 2023 | 29.20 | 29.92 | 29.17 | 29.84 | 5,640,121 | +0.61(+2.10%) |
Jan 26, 2023 | 29.02 | 29.25 | 28.53 | 29.22 | 3,477,559 | +0.60(+2.10%) |
Jan 25, 2023 | 28.87 | 28.95 | 28.28 | 28.62 | 2,991,410 | -0.46(-1.57%) |
Jan 24, 2023 | 29.13 | 29.34 | 28.86 | 29.08 | 2,822,597 | -0.25(-0.87%) |
Jan 23, 2023 | 29.12 | 29.36 | 29.06 | 29.34 | 3,250,465 | +0.35(+1.21%) |
Jan 20, 2023 | 28.54 | 29.08 | 28.36 | 28.98 | 3,785,109 | +0.43(+1.50%) |
Jan 19, 2023 | 27.93 | 28.75 | 27.84 | 28.56 | 4,577,720 | +0.58(+2.06%) |
Jan 18, 2023 | 28.38 | 28.89 | 27.93 | 27.98 | 6,660,896 | -0.09(-0.31%) |
Jan 17, 2023 | 27.66 | 28.11 | 27.65 | 28.07 | 6,395,390 | +0.53(+1.94%) |
Jan 13, 2023 | 27.27 | 27.65 | 27.06 | 27.53 | 3,126,918 | +0.19(+0.68%) |
Jan 12, 2023 | 27.04 | 27.55 | 26.81 | 27.35 | 3,780,585 | +0.61(+2.30%) |
Jan 11, 2023 | 26.90 | 27.20 | 26.45 | 26.73 | 3,755,274 | +0.13(+0.49%) |
Jan 10, 2023 | 26.59 | 26.66 | 26.01 | 26.60 | 3,077,521 | +0.10(+0.38%) |
Jan 09, 2023 | 26.67 | 26.99 | 26.44 | 26.50 | 5,080,453 | +0.31(+1.19%) |
Jan 06, 2023 | 25.39 | 26.26 | 25.28 | 26.19 | 4,362,961 | +1.22(+4.87%) |
Jan 05, 2023 | 24.96 | 25.50 | 24.86 | 24.97 | 6,243,431 | -0.13(-0.54%) |
Jan 04, 2023 | 24.84 | 25.52 | 24.80 | 25.11 | 6,492,304 | +0.06(+0.23%) |
Jan 03, 2023 | 26.38 | 26.41 | 24.99 | 25.05 | 6,677,701 | -1.62(-6.07%) |
Dec 30, 2022 | 26.59 | 26.89 | 26.51 | 26.67 | 2,801,441 | -0.12(-0.43%) |
Dec 29, 2022 | 26.02 | 26.84 | 26.02 | 26.78 | 3,982,385 | +0.65(+2.50%) |
Dec 28, 2022 | 26.86 | 26.98 | 26.03 | 26.13 | 3,149,953 | -1.06(-3.89%) |
Dec 27, 2022 | 27.04 | 27.39 | 26.79 | 27.19 | 3,344,178 | +0.37(+1.40%) |
Dec 23, 2022 | 25.90 | 26.81 | 25.90 | 26.81 | 3,036,087 | +1.20(+4.67%) |
Dec 22, 2022 | 26.41 | 26.43 | 25.34 | 25.62 | 3,462,505 | -0.81(-3.05%) |
Dec 21, 2022 | 26.34 | 26.45 | 25.99 | 26.42 | 2,901,045 | +0.55(+2.13%) |
Dec 20, 2022 | 25.58 | 25.96 | 25.44 | 25.87 | 2,860,384 | +0.34(+1.32%) |
Dec 19, 2022 | 25.50 | 25.61 | 25.12 | 25.54 | 5,370,401 | +0.35(+1.39%) |
Dec 16, 2022 | 25.60 | 25.77 | 25.08 | 25.19 | 42,355,036 | -0.95(-3.62%) |
Dec 15, 2022 | 26.32 | 26.41 | 25.57 | 26.13 | 13,067,135 | -0.60(-2.26%) |
Dec 14, 2022 | 27.18 | 27.25 | 26.53 | 26.73 | 10,083,431 | -0.21(-0.80%) |
Dec 13, 2022 | 26.93 | 27.39 | 26.86 | 26.95 | 4,017,058 | +0.63(+2.40%) |
Dec 12, 2022 | 26.30 | 26.69 | 26.05 | 26.32 | 3,760,747 | +0.25(+0.97%) |
Dec 09, 2022 | 26.28 | 26.48 | 26.06 | 26.07 | 3,935,105 | -0.14(-0.53%) |
Dec 08, 2022 | 26.73 | 27.09 | 26.07 | 26.20 | 3,718,314 | -0.05(-0.18%) |
Dec 07, 2022 | 26.48 | 26.81 | 26.08 | 26.25 | 3,641,235 | -0.21(-0.81%) |
Dec 06, 2022 | 27.10 | 27.55 | 26.43 | 26.47 | 4,549,995 | -0.82(-2.99%) |
Dec 05, 2022 | 28.97 | 29.26 | 27.16 | 27.28 | 5,404,326 | -1.35(-4.72%) |
Dec 02, 2022 | 28.32 | 29.01 | 28.32 | 28.64 | 3,365,867 | +0.09(+0.32%) |