Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.98 | 30.63 | 28.77 | 30.42 | 9,838,619 | +1.71(+5.95%) |
Feb 27, 2023 | 28.22 | 29.16 | 28.22 | 28.71 | 6,256,572 | +0.64(+2.26%) |
Feb 24, 2023 | 27.38 | 28.11 | 27.21 | 28.07 | 5,334,915 | -0.04(-0.14%) |
Feb 23, 2023 | 28.37 | 28.55 | 27.61 | 28.11 | 4,914,175 | -0.08(-0.28%) |
Feb 22, 2023 | 27.99 | 28.56 | 27.66 | 28.19 | 6,465,757 | +0.05(+0.18%) |
Feb 21, 2023 | 27.91 | 28.59 | 27.80 | 28.14 | 6,248,285 | +0.32(+1.14%) |
Feb 17, 2023 | 29.40 | 29.40 | 27.58 | 27.82 | 8,749,728 | -1.76(-5.94%) |
Feb 16, 2023 | 29.60 | 30.21 | 29.29 | 29.58 | 5,604,814 | -0.13(-0.43%) |
Feb 15, 2023 | 28.62 | 29.77 | 28.29 | 29.71 | 6,587,956 | +0.71(+2.43%) |
Feb 14, 2023 | 27.83 | 29.17 | 27.64 | 29.01 | 7,978,430 | +0.96(+3.44%) |
Feb 13, 2023 | 27.71 | 28.18 | 27.32 | 28.04 | 4,139,043 | +0.29(+1.04%) |
Feb 10, 2023 | 27.31 | 27.80 | 26.95 | 27.76 | 4,942,731 | -0.10(-0.36%) |
Feb 09, 2023 | 28.85 | 28.95 | 27.81 | 27.85 | 4,993,668 | -0.56(-1.99%) |
Feb 08, 2023 | 27.58 | 28.62 | 27.48 | 28.42 | 7,433,376 | +0.56(+2.03%) |
Feb 07, 2023 | 29.89 | 29.89 | 27.21 | 27.85 | 14,195,723 | -1.96(-6.58%) |
Feb 06, 2023 | 29.59 | 30.03 | 29.07 | 29.82 | 7,369,407 | +0.03(+0.10%) |
Feb 03, 2023 | 29.61 | 31.07 | 29.50 | 29.79 | 12,265,498 | +0.81(+2.81%) |
Feb 02, 2023 | 29.29 | 29.29 | 28.48 | 28.97 | 7,777,490 | -0.11(-0.37%) |
Feb 01, 2023 | 28.22 | 29.21 | 27.91 | 29.08 | 5,601,371 | +0.84(+2.98%) |
Jan 31, 2023 | 27.99 | 28.44 | 27.88 | 28.24 | 5,725,227 | +0.14(+0.49%) |
Jan 30, 2023 | 28.07 | 28.66 | 28.04 | 28.10 | 3,345,065 | -0.48(-1.66%) |
Jan 27, 2023 | 28.78 | 29.16 | 28.45 | 28.58 | 5,435,702 | -0.43(-1.47%) |
Jan 26, 2023 | 28.82 | 29.09 | 27.81 | 29.00 | 6,171,225 | +0.47(+1.63%) |
Jan 25, 2023 | 27.26 | 28.56 | 27.18 | 28.54 | 5,340,788 | +0.85(+3.08%) |
Jan 24, 2023 | 27.76 | 27.85 | 27.20 | 27.69 | 4,455,564 | -0.27(-0.96%) |
Jan 23, 2023 | 27.94 | 28.21 | 27.44 | 27.95 | 5,578,435 | -0.01(-0.04%) |
Jan 20, 2023 | 27.38 | 27.99 | 27.01 | 27.96 | 5,034,976 | +0.57(+2.06%) |
Jan 19, 2023 | 27.06 | 27.71 | 27.05 | 27.40 | 4,840,309 | -0.20(-0.72%) |
Jan 18, 2023 | 28.31 | 28.58 | 27.59 | 27.60 | 5,943,076 | -0.27(-0.96%) |
Jan 17, 2023 | 27.96 | 28.65 | 27.66 | 27.86 | 5,126,633 | -0.24(-0.85%) |
Jan 13, 2023 | 28.24 | 28.61 | 27.77 | 28.10 | 5,607,219 | -0.42(-1.46%) |
Jan 12, 2023 | 27.70 | 28.58 | 27.21 | 28.52 | 8,267,236 | +1.20(+4.39%) |
Jan 11, 2023 | 27.54 | 27.86 | 26.97 | 27.32 | 7,075,179 | -0.13(-0.47%) |
Jan 10, 2023 | 26.30 | 27.49 | 26.15 | 27.45 | 6,569,053 | +1.21(+4.61%) |
Jan 09, 2023 | 27.09 | 27.15 | 26.22 | 26.24 | 5,499,855 | -0.43(-1.60%) |
Jan 06, 2023 | 25.61 | 26.70 | 25.54 | 26.66 | 7,722,005 | +1.44(+5.70%) |
Jan 05, 2023 | 24.89 | 25.47 | 24.36 | 25.23 | 6,018,741 | +0.22(+0.87%) |
Jan 04, 2023 | 24.55 | 25.28 | 24.12 | 25.01 | 6,587,294 | +0.19(+0.76%) |
Jan 03, 2023 | 25.08 | 25.54 | 24.62 | 24.82 | 5,387,464 | -0.01(-0.04%) |
Dec 30, 2022 | 25.15 | 25.33 | 24.54 | 24.83 | 3,634,800 | -0.52(-2.03%) |
Dec 29, 2022 | 24.81 | 25.40 | 24.62 | 25.35 | 4,627,972 | +0.67(+2.73%) |
Dec 28, 2022 | 25.67 | 25.68 | 24.61 | 24.67 | 4,709,345 | -1.16(-4.49%) |
Dec 27, 2022 | 26.08 | 26.18 | 25.57 | 25.83 | 3,633,093 | +0.10(+0.39%) |
Dec 23, 2022 | 26.00 | 26.16 | 25.50 | 25.73 | 4,202,644 | -0.10(-0.38%) |
Dec 22, 2022 | 26.49 | 27.23 | 25.04 | 25.83 | 8,291,939 | -0.66(-2.51%) |
Dec 21, 2022 | 25.62 | 26.59 | 25.62 | 26.50 | 6,786,171 | +1.33(+5.28%) |
Dec 20, 2022 | 24.67 | 25.64 | 24.46 | 25.17 | 7,057,107 | +0.69(+2.84%) |
Dec 19, 2022 | 24.85 | 25.16 | 24.11 | 24.47 | 6,219,952 | -0.31(-1.24%) |
Dec 16, 2022 | 23.54 | 24.87 | 23.49 | 24.78 | 20,248,234 | +1.35(+5.75%) |
Dec 15, 2022 | 23.79 | 23.92 | 23.26 | 23.43 | 8,841,724 | -0.91(-3.75%) |
Dec 14, 2022 | 25.23 | 25.30 | 24.05 | 24.35 | 8,446,175 | -1.20(-4.70%) |
Dec 13, 2022 | 26.39 | 26.82 | 25.46 | 25.54 | 8,242,135 | -0.04(-0.16%) |
Dec 12, 2022 | 25.15 | 25.71 | 24.69 | 25.58 | 5,916,657 | +0.40(+1.57%) |
Dec 09, 2022 | 25.77 | 26.46 | 25.17 | 25.19 | 5,845,584 | -0.69(-2.68%) |
Dec 08, 2022 | 27.05 | 27.19 | 25.80 | 25.88 | 7,622,948 | -0.54(-2.03%) |
Dec 07, 2022 | 26.55 | 27.40 | 26.39 | 26.42 | 8,263,448 | -0.55(-2.02%) |
Dec 06, 2022 | 26.43 | 26.98 | 26.15 | 26.96 | 7,605,492 | +0.92(+3.54%) |
Dec 05, 2022 | 26.82 | 27.06 | 25.96 | 26.04 | 6,132,835 | -0.76(-2.85%) |
Dec 02, 2022 | 25.83 | 26.85 | 25.83 | 26.80 | 7,028,493 | +0.52(+1.96%) |