Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.32 | 23.57 | 22.91 | 22.94 | 3,084,848 | -0.56(-2.39%) |
Feb 27, 2023 | 24.15 | 24.51 | 23.31 | 23.50 | 3,432,452 | -0.47(-1.95%) |
Feb 24, 2023 | 24.36 | 24.53 | 23.63 | 23.97 | 2,126,363 | -0.73(-2.96%) |
Feb 23, 2023 | 24.95 | 25.12 | 24.52 | 24.70 | 1,483,115 | -0.17(-0.67%) |
Feb 22, 2023 | 25.20 | 25.33 | 24.70 | 24.87 | 2,299,226 | -0.19(-0.78%) |
Feb 21, 2023 | 24.11 | 25.10 | 24.06 | 25.07 | 3,344,636 | +0.95(+3.92%) |
Feb 17, 2023 | 22.88 | 24.45 | 22.35 | 24.12 | 5,565,489 | +1.07(+4.62%) |
Feb 16, 2023 | 25.81 | 26.09 | 22.76 | 23.05 | 9,999,471 | -4.07(-15.00%) |
Feb 15, 2023 | 26.72 | 27.22 | 26.63 | 27.12 | 1,922,912 | +0.12(+0.45%) |
Feb 14, 2023 | 27.36 | 27.39 | 26.95 | 27.00 | 1,535,242 | -0.32(-1.19%) |
Feb 13, 2023 | 26.84 | 27.36 | 26.59 | 27.33 | 1,580,708 | +0.43(+1.59%) |
Feb 10, 2023 | 26.87 | 27.07 | 26.77 | 26.90 | 1,530,154 | -0.04(-0.14%) |
Feb 09, 2023 | 27.60 | 27.66 | 26.87 | 26.94 | 1,357,127 | -0.57(-2.09%) |
Feb 08, 2023 | 27.62 | 27.65 | 27.35 | 27.51 | 872,954 | -0.15(-0.54%) |
Feb 07, 2023 | 27.32 | 27.69 | 27.08 | 27.66 | 891,180 | +0.24(+0.88%) |
Feb 06, 2023 | 27.44 | 27.56 | 27.08 | 27.42 | 1,376,788 | -0.17(-0.61%) |
Feb 03, 2023 | 28.04 | 28.25 | 27.57 | 27.59 | 1,113,359 | -0.60(-2.14%) |
Feb 02, 2023 | 28.09 | 28.27 | 27.94 | 28.19 | 1,325,542 | +0.09(+0.33%) |
Feb 01, 2023 | 27.81 | 28.26 | 27.73 | 28.10 | 1,566,635 | +0.17(+0.60%) |
Jan 31, 2023 | 27.35 | 27.98 | 27.30 | 27.93 | 5,234,209 | +0.52(+1.89%) |
Jan 30, 2023 | 27.54 | 27.67 | 27.20 | 27.41 | 1,829,957 | -0.34(-1.24%) |
Jan 27, 2023 | 27.95 | 28.22 | 27.66 | 27.75 | 1,715,949 | -0.35(-1.25%) |
Jan 26, 2023 | 28.37 | 28.57 | 27.91 | 28.11 | 1,544,800 | -0.30(-1.04%) |
Jan 25, 2023 | 29.17 | 29.17 | 28.25 | 28.40 | 1,472,010 | -0.71(-2.45%) |
Jan 24, 2023 | 29.48 | 29.57 | 28.73 | 29.12 | 1,511,595 | -0.56(-1.87%) |
Jan 23, 2023 | 29.16 | 29.73 | 29.06 | 29.67 | 1,547,776 | +0.62(+2.14%) |
Jan 20, 2023 | 29.13 | 29.28 | 28.75 | 29.05 | 1,679,539 | -0.06(-0.22%) |
Jan 19, 2023 | 29.33 | 29.51 | 28.96 | 29.12 | 2,054,293 | -0.49(-1.66%) |
Jan 18, 2023 | 29.90 | 30.06 | 29.52 | 29.61 | 2,573,440 | -0.13(-0.44%) |
Jan 17, 2023 | 29.78 | 29.94 | 29.48 | 29.74 | 2,960,541 | +0.02(+0.06%) |
Jan 13, 2023 | 29.13 | 29.77 | 29.09 | 29.72 | 2,781,436 | +0.63(+2.17%) |
Jan 12, 2023 | 28.45 | 29.19 | 28.36 | 29.09 | 2,929,346 | +0.69(+2.42%) |
Jan 11, 2023 | 28.09 | 28.46 | 27.75 | 28.40 | 2,421,356 | +0.48(+1.73%) |
Jan 10, 2023 | 27.52 | 28.06 | 27.23 | 27.92 | 2,219,363 | +0.50(+1.83%) |
Jan 09, 2023 | 27.01 | 27.85 | 26.95 | 27.42 | 1,830,588 | +0.40(+1.47%) |
Jan 06, 2023 | 27.01 | 27.31 | 26.65 | 27.02 | 1,965,428 | +0.29(+1.08%) |
Jan 05, 2023 | 26.53 | 26.73 | 25.89 | 26.73 | 2,021,253 | -0.09(-0.35%) |
Jan 04, 2023 | 26.15 | 27.02 | 26.08 | 26.83 | 2,481,350 | +0.81(+3.10%) |
Jan 03, 2023 | 25.86 | 26.35 | 25.83 | 26.02 | 1,821,300 | +0.13(+0.50%) |
Dec 30, 2022 | 25.99 | 26.02 | 25.65 | 25.89 | 1,857,620 | -0.23(-0.89%) |
Dec 29, 2022 | 25.78 | 26.34 | 25.77 | 26.12 | 2,191,021 | +0.49(+1.92%) |
Dec 28, 2022 | 25.89 | 26.02 | 25.58 | 25.63 | 1,631,165 | -0.27(-1.04%) |
Dec 27, 2022 | 25.89 | 26.02 | 25.58 | 25.90 | 1,332,619 | +0.01(+0.04%) |
Dec 23, 2022 | 25.62 | 25.92 | 25.53 | 25.89 | 1,043,094 | +0.27(+1.05%) |
Dec 22, 2022 | 25.61 | 25.74 | 25.25 | 25.62 | 1,107,215 | -0.14(-0.54%) |
Dec 21, 2022 | 25.61 | 26.00 | 25.58 | 25.76 | 1,315,400 | +0.32(+1.24%) |
Dec 20, 2022 | 25.33 | 25.54 | 25.10 | 25.45 | 1,406,209 | +0.02(+0.07%) |
Dec 19, 2022 | 25.24 | 25.47 | 24.94 | 25.43 | 2,698,244 | -0.01(-0.04%) |
Dec 16, 2022 | 26.11 | 26.27 | 25.32 | 25.44 | 7,433,968 | -0.78(-2.97%) |
Dec 15, 2022 | 26.35 | 26.56 | 26.08 | 26.21 | 2,568,029 | -0.32(-1.19%) |
Dec 14, 2022 | 26.13 | 26.61 | 26.04 | 26.53 | 2,603,092 | +0.39(+1.49%) |
Dec 13, 2022 | 25.96 | 26.34 | 25.87 | 26.14 | 3,276,470 | +0.57(+2.25%) |
Dec 12, 2022 | 25.23 | 25.67 | 24.96 | 25.57 | 3,505,485 | +0.49(+1.96%) |
Dec 09, 2022 | 24.92 | 25.40 | 24.84 | 25.07 | 2,262,154 | +0.18(+0.71%) |
Dec 08, 2022 | 24.32 | 24.94 | 24.27 | 24.90 | 2,246,365 | +0.72(+2.99%) |
Dec 07, 2022 | 24.24 | 24.45 | 23.90 | 24.18 | 1,513,062 | -0.06(-0.27%) |
Dec 06, 2022 | 24.42 | 24.62 | 23.85 | 24.24 | 1,799,590 | -0.19(-0.76%) |
Dec 05, 2022 | 24.61 | 24.84 | 24.25 | 24.43 | 1,189,133 | -0.34(-1.38%) |
Dec 02, 2022 | 24.21 | 24.77 | 24.13 | 24.77 | 1,333,539 | +0.28(+1.14%) |