Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.10 | 24.39 | 23.01 | 23.55 | 80,723,888 | +0.47(+2.06%) |
Feb 27, 2023 | 23.24 | 23.38 | 22.81 | 23.08 | 12,822,846 | +0.13(+0.58%) |
Feb 24, 2023 | 23.11 | 23.22 | 22.50 | 22.94 | 10,232,486 | -0.40(-1.71%) |
Feb 23, 2023 | 23.91 | 23.91 | 23.11 | 23.34 | 11,695,136 | -0.48(-2.03%) |
Feb 22, 2023 | 23.94 | 24.31 | 23.52 | 23.83 | 13,626,331 | -0.40(-1.65%) |
Feb 21, 2023 | 25.17 | 25.31 | 24.22 | 24.22 | 7,185,156 | -1.39(-5.41%) |
Feb 17, 2023 | 25.45 | 25.67 | 24.93 | 25.61 | 5,770,504 | -0.08(-0.30%) |
Feb 16, 2023 | 26.19 | 26.42 | 25.67 | 25.69 | 5,052,974 | -0.73(-2.77%) |
Feb 15, 2023 | 25.97 | 26.64 | 25.92 | 26.42 | 6,489,127 | +0.21(+0.80%) |
Feb 14, 2023 | 25.60 | 26.42 | 25.45 | 26.21 | 7,054,756 | +0.48(+1.88%) |
Feb 13, 2023 | 25.04 | 25.74 | 24.89 | 25.72 | 17,446,460 | +0.80(+3.20%) |
Feb 10, 2023 | 24.96 | 25.88 | 24.83 | 24.93 | 14,486,592 | +0.23(+0.92%) |
Feb 09, 2023 | 27.28 | 27.55 | 24.59 | 24.70 | 17,642,930 | -2.29(-8.47%) |
Feb 08, 2023 | 26.00 | 27.63 | 25.33 | 26.99 | 16,548,779 | -0.08(-0.28%) |
Feb 07, 2023 | 26.99 | 28.09 | 26.68 | 27.06 | 13,387,946 | -0.13(-0.49%) |
Feb 06, 2023 | 28.47 | 28.60 | 27.03 | 27.19 | 10,816,341 | -1.86(-6.40%) |
Feb 03, 2023 | 28.97 | 29.89 | 28.53 | 29.05 | 4,897,444 | -0.49(-1.67%) |
Feb 02, 2023 | 30.08 | 30.49 | 29.36 | 29.55 | 7,418,682 | -0.47(-1.58%) |
Feb 01, 2023 | 29.23 | 30.34 | 28.67 | 30.02 | 5,390,732 | +0.66(+2.26%) |
Jan 31, 2023 | 28.73 | 29.36 | 28.72 | 29.36 | 10,657,031 | +0.78(+2.72%) |
Jan 30, 2023 | 28.36 | 28.98 | 28.11 | 28.58 | 5,415,016 | -0.31(-1.08%) |
Jan 27, 2023 | 28.19 | 29.23 | 28.13 | 28.89 | 4,272,307 | +0.52(+1.84%) |
Jan 26, 2023 | 28.95 | 29.10 | 27.83 | 28.37 | 4,509,154 | +0.01(+0.03%) |
Jan 25, 2023 | 28.39 | 28.44 | 27.42 | 28.36 | 5,993,431 | -0.35(-1.22%) |
Jan 24, 2023 | 28.32 | 29.03 | 28.25 | 28.71 | 3,824,948 | -0.22(-0.75%) |
Jan 23, 2023 | 27.92 | 28.97 | 27.92 | 28.93 | 4,311,749 | +1.09(+3.92%) |
Jan 20, 2023 | 26.96 | 27.87 | 26.89 | 27.84 | 4,987,443 | +0.87(+3.24%) |
Jan 19, 2023 | 27.95 | 27.95 | 26.69 | 26.97 | 6,734,630 | -1.56(-5.46%) |
Jan 18, 2023 | 29.17 | 29.44 | 28.48 | 28.52 | 4,785,126 | -0.52(-1.80%) |
Jan 17, 2023 | 29.40 | 29.72 | 28.79 | 29.04 | 6,258,389 | -0.49(-1.67%) |
Jan 13, 2023 | 28.78 | 29.57 | 28.64 | 29.54 | 5,455,258 | +0.36(+1.24%) |
Jan 12, 2023 | 28.94 | 29.34 | 28.48 | 29.18 | 4,794,625 | +0.54(+1.89%) |
Jan 11, 2023 | 28.50 | 28.71 | 28.04 | 28.64 | 5,177,409 | +0.20(+0.70%) |
Jan 10, 2023 | 28.11 | 28.48 | 27.77 | 28.44 | 3,243,806 | +0.38(+1.35%) |
Jan 09, 2023 | 28.04 | 28.65 | 27.42 | 28.06 | 4,869,961 | +0.03(+0.10%) |
Jan 06, 2023 | 27.76 | 28.30 | 27.52 | 28.03 | 5,154,905 | +0.09(+0.31%) |
Jan 05, 2023 | 27.55 | 28.00 | 26.93 | 27.94 | 4,886,142 | -0.07(-0.24%) |
Jan 04, 2023 | 26.72 | 28.13 | 26.53 | 28.01 | 8,042,602 | +1.69(+6.42%) |
Jan 03, 2023 | 26.58 | 27.00 | 26.10 | 26.32 | 6,509,617 | +0.12(+0.47%) |
Dec 30, 2022 | 25.67 | 26.24 | 25.67 | 26.20 | 4,848,043 | +0.16(+0.62%) |
Dec 29, 2022 | 24.83 | 26.10 | 24.83 | 26.04 | 6,195,515 | +1.50(+6.11%) |
Dec 28, 2022 | 25.73 | 25.90 | 24.38 | 24.54 | 6,071,709 | -1.23(-4.79%) |
Dec 27, 2022 | 24.77 | 25.78 | 24.46 | 25.77 | 10,265,334 | +1.03(+4.18%) |
Dec 23, 2022 | 24.63 | 24.89 | 24.49 | 24.74 | 6,748,679 | -0.13(-0.53%) |
Dec 22, 2022 | 23.86 | 24.87 | 23.77 | 24.87 | 9,634,583 | +0.71(+2.95%) |
Dec 21, 2022 | 24.63 | 24.79 | 24.08 | 24.16 | 8,220,210 | +0.28(+1.15%) |
Dec 20, 2022 | 24.48 | 24.63 | 23.82 | 23.88 | 6,893,634 | -0.84(-3.38%) |
Dec 19, 2022 | 25.09 | 25.43 | 24.45 | 24.72 | 6,988,947 | -0.30(-1.21%) |
Dec 16, 2022 | 25.70 | 26.02 | 24.73 | 25.02 | 13,628,106 | -1.10(-4.21%) |
Dec 15, 2022 | 26.01 | 26.53 | 25.69 | 26.12 | 10,461,932 | -0.48(-1.82%) |
Dec 14, 2022 | 26.95 | 27.01 | 25.88 | 26.61 | 9,236,772 | -0.36(-1.34%) |
Dec 13, 2022 | 27.71 | 27.91 | 26.71 | 26.97 | 12,091,272 | +0.26(+0.96%) |
Dec 12, 2022 | 26.83 | 26.87 | 26.38 | 26.71 | 9,864,362 | -0.05(-0.18%) |
Dec 09, 2022 | 26.57 | 27.10 | 26.38 | 26.76 | 6,665,243 | +0.04(+0.14%) |
Dec 08, 2022 | 27.27 | 27.29 | 26.54 | 26.72 | 6,770,620 | -0.28(-1.04%) |
Dec 07, 2022 | 27.24 | 27.68 | 26.68 | 27.00 | 7,478,358 | -0.39(-1.43%) |
Dec 06, 2022 | 27.60 | 27.80 | 27.03 | 27.39 | 7,741,166 | -0.11(-0.41%) |
Dec 05, 2022 | 28.89 | 29.12 | 27.27 | 27.50 | 13,913,448 | -3.46(-11.17%) |
Dec 02, 2022 | 30.85 | 31.21 | 30.13 | 30.96 | 3,812,213 | -0.24(-0.78%) |