Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.94 | 30.59 | 28.73 | 30.38 | 9,851,507 | +1.71(+5.95%) |
Feb 27, 2023 | 28.19 | 29.12 | 28.19 | 28.67 | 6,264,767 | +0.63(+2.26%) |
Feb 24, 2023 | 27.34 | 28.08 | 27.17 | 28.04 | 5,341,903 | -0.04(-0.14%) |
Feb 23, 2023 | 28.33 | 28.51 | 27.57 | 28.08 | 4,920,613 | -0.08(-0.28%) |
Feb 22, 2023 | 27.96 | 28.52 | 27.62 | 28.16 | 6,474,227 | +0.05(+0.18%) |
Feb 21, 2023 | 27.88 | 28.55 | 27.77 | 28.11 | 6,256,470 | +0.32(+1.14%) |
Feb 17, 2023 | 29.37 | 29.37 | 27.54 | 27.79 | 8,761,189 | -1.76(-5.94%) |
Feb 16, 2023 | 29.56 | 30.17 | 29.26 | 29.54 | 5,612,155 | -0.13(-0.43%) |
Feb 15, 2023 | 28.58 | 29.73 | 28.25 | 29.67 | 6,596,585 | +0.70(+2.43%) |
Feb 14, 2023 | 27.80 | 29.13 | 27.60 | 28.97 | 7,988,881 | +0.96(+3.43%) |
Feb 13, 2023 | 27.67 | 28.15 | 27.28 | 28.01 | 4,144,464 | +0.29(+1.04%) |
Feb 10, 2023 | 27.27 | 27.76 | 26.92 | 27.72 | 4,949,206 | -0.10(-0.36%) |
Feb 09, 2023 | 28.81 | 28.92 | 27.77 | 27.82 | 5,000,210 | -0.56(-1.99%) |
Feb 08, 2023 | 27.54 | 28.58 | 27.44 | 28.38 | 7,443,113 | +0.56(+2.03%) |
Feb 07, 2023 | 29.85 | 29.85 | 27.17 | 27.82 | 14,214,319 | -1.96(-6.58%) |
Feb 06, 2023 | 29.55 | 29.99 | 29.03 | 29.78 | 7,379,061 | +0.03(+0.10%) |
Feb 03, 2023 | 29.57 | 31.03 | 29.46 | 29.75 | 12,281,566 | +0.81(+2.81%) |
Feb 02, 2023 | 29.25 | 29.25 | 28.44 | 28.94 | 7,787,679 | -0.11(-0.37%) |
Feb 01, 2023 | 28.18 | 29.17 | 27.87 | 29.05 | 5,608,709 | +0.84(+2.98%) |
Jan 31, 2023 | 27.96 | 28.40 | 27.85 | 28.20 | 5,732,727 | +0.14(+0.49%) |
Jan 30, 2023 | 28.04 | 28.62 | 28.01 | 28.07 | 3,349,447 | -0.48(-1.66%) |
Jan 27, 2023 | 28.74 | 29.12 | 28.42 | 28.54 | 5,442,823 | -0.43(-1.47%) |
Jan 26, 2023 | 28.78 | 29.06 | 27.77 | 28.97 | 6,179,310 | +0.47(+1.63%) |
Jan 25, 2023 | 27.22 | 28.52 | 27.14 | 28.50 | 5,347,784 | +0.85(+3.08%) |
Jan 24, 2023 | 27.72 | 27.81 | 27.16 | 27.65 | 4,461,401 | -0.27(-0.96%) |
Jan 23, 2023 | 27.91 | 28.17 | 27.41 | 27.92 | 5,585,742 | -0.01(-0.04%) |
Jan 20, 2023 | 27.34 | 27.96 | 26.98 | 27.93 | 5,041,571 | +0.56(+2.06%) |
Jan 19, 2023 | 27.03 | 27.67 | 27.02 | 27.36 | 4,846,649 | -0.20(-0.72%) |
Jan 18, 2023 | 28.27 | 28.54 | 27.55 | 27.56 | 5,950,861 | -0.27(-0.96%) |
Jan 17, 2023 | 27.93 | 28.61 | 27.63 | 27.83 | 5,133,349 | -0.24(-0.85%) |
Jan 13, 2023 | 28.20 | 28.57 | 27.73 | 28.07 | 5,614,564 | -0.42(-1.46%) |
Jan 12, 2023 | 27.66 | 28.54 | 27.17 | 28.48 | 8,278,066 | +1.20(+4.39%) |
Jan 11, 2023 | 27.50 | 27.82 | 26.93 | 27.28 | 7,084,447 | -0.13(-0.47%) |
Jan 10, 2023 | 26.26 | 27.45 | 26.12 | 27.41 | 6,577,658 | +1.21(+4.61%) |
Jan 09, 2023 | 27.06 | 27.12 | 26.18 | 26.20 | 5,507,060 | -0.43(-1.60%) |
Jan 06, 2023 | 25.58 | 26.67 | 25.51 | 26.63 | 7,732,120 | +1.44(+5.70%) |
Jan 05, 2023 | 24.86 | 25.43 | 24.32 | 25.19 | 6,026,625 | +0.22(+0.87%) |
Jan 04, 2023 | 24.52 | 25.24 | 24.09 | 24.98 | 6,595,923 | +0.19(+0.76%) |
Jan 03, 2023 | 25.05 | 25.51 | 24.59 | 24.79 | 5,394,521 | -0.01(-0.04%) |
Dec 30, 2022 | 25.12 | 25.29 | 24.51 | 24.80 | 3,639,561 | -0.51(-2.03%) |
Dec 29, 2022 | 24.78 | 25.37 | 24.59 | 25.31 | 4,634,034 | +0.67(+2.73%) |
Dec 28, 2022 | 25.64 | 25.65 | 24.58 | 24.64 | 4,715,514 | -1.16(-4.49%) |
Dec 27, 2022 | 26.05 | 26.15 | 25.54 | 25.80 | 3,637,852 | +0.10(+0.39%) |
Dec 23, 2022 | 25.97 | 26.13 | 25.46 | 25.70 | 4,208,149 | -0.10(-0.38%) |
Dec 22, 2022 | 26.45 | 27.19 | 25.01 | 25.80 | 8,302,801 | -0.66(-2.51%) |
Dec 21, 2022 | 25.59 | 26.55 | 25.59 | 26.46 | 6,795,060 | +1.33(+5.28%) |
Dec 20, 2022 | 24.64 | 25.61 | 24.43 | 25.14 | 7,066,352 | +0.69(+2.84%) |
Dec 19, 2022 | 24.82 | 25.13 | 24.08 | 24.44 | 6,228,100 | -0.31(-1.24%) |
Dec 16, 2022 | 23.51 | 24.84 | 23.46 | 24.75 | 20,274,760 | +1.35(+5.75%) |
Dec 15, 2022 | 23.76 | 23.89 | 23.22 | 23.40 | 8,853,307 | -0.91(-3.75%) |
Dec 14, 2022 | 25.19 | 25.26 | 24.02 | 24.31 | 8,457,239 | -1.20(-4.70%) |
Dec 13, 2022 | 26.35 | 26.79 | 25.43 | 25.51 | 8,252,932 | -0.04(-0.15%) |
Dec 12, 2022 | 25.12 | 25.68 | 24.66 | 25.55 | 5,924,408 | +0.40(+1.57%) |
Dec 09, 2022 | 25.74 | 26.42 | 25.14 | 25.16 | 5,853,242 | -0.69(-2.68%) |
Dec 08, 2022 | 27.02 | 27.15 | 25.77 | 25.85 | 7,632,933 | -0.53(-2.03%) |
Dec 07, 2022 | 26.51 | 27.36 | 26.35 | 26.38 | 8,274,273 | -0.54(-2.02%) |
Dec 06, 2022 | 26.39 | 26.95 | 26.12 | 26.93 | 7,615,455 | +0.92(+3.54%) |
Dec 05, 2022 | 26.79 | 27.02 | 25.93 | 26.01 | 6,140,869 | -0.76(-2.85%) |
Dec 02, 2022 | 25.80 | 26.82 | 25.80 | 26.77 | 7,037,700 | +0.51(+1.96%) |