Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.53 | 25.59 | 24.60 | 24.62 | 12,084,659 | -0.67(-2.63%) |
Feb 27, 2023 | 25.04 | 25.47 | 24.79 | 25.28 | 8,794,780 | +0.23(+0.94%) |
Feb 24, 2023 | 24.56 | 25.11 | 24.41 | 25.05 | 10,297,983 | +0.11(+0.43%) |
Feb 23, 2023 | 25.06 | 25.27 | 24.46 | 24.94 | 11,584,643 | +0.36(+1.47%) |
Feb 22, 2023 | 24.78 | 25.12 | 24.34 | 24.58 | 9,659,361 | -0.30(-1.22%) |
Feb 21, 2023 | 25.30 | 25.44 | 24.77 | 24.88 | 12,783,798 | -0.43(-1.70%) |
Feb 17, 2023 | 25.60 | 25.67 | 24.97 | 25.31 | 18,012,528 | -0.90(-3.44%) |
Feb 16, 2023 | 25.53 | 26.87 | 25.45 | 26.21 | 18,781,212 | +0.69(+2.72%) |
Feb 15, 2023 | 26.05 | 26.12 | 24.89 | 25.52 | 16,882,796 | -1.07(-4.01%) |
Feb 14, 2023 | 26.33 | 26.80 | 26.06 | 26.58 | 9,082,095 | -0.07(-0.26%) |
Feb 13, 2023 | 26.78 | 27.03 | 26.53 | 26.65 | 11,349,589 | -0.41(-1.51%) |
Feb 10, 2023 | 26.00 | 27.13 | 25.99 | 27.06 | 10,991,524 | +1.58(+6.20%) |
Feb 09, 2023 | 25.94 | 26.07 | 25.43 | 25.48 | 10,109,525 | -0.46(-1.77%) |
Feb 08, 2023 | 26.23 | 26.54 | 25.68 | 25.94 | 10,008,333 | -0.26(-1.00%) |
Feb 07, 2023 | 25.40 | 26.26 | 25.00 | 26.20 | 11,011,895 | +1.05(+4.19%) |
Feb 06, 2023 | 25.41 | 25.69 | 24.77 | 25.15 | 9,928,405 | -0.23(-0.92%) |
Feb 03, 2023 | 25.58 | 26.19 | 25.34 | 25.38 | 11,017,778 | -0.16(-0.61%) |
Feb 02, 2023 | 26.09 | 26.10 | 25.16 | 25.54 | 11,054,995 | -0.58(-2.20%) |
Feb 01, 2023 | 26.65 | 27.17 | 25.58 | 26.12 | 12,230,702 | -0.67(-2.51%) |
Jan 31, 2023 | 26.33 | 26.99 | 26.14 | 26.79 | 10,498,022 | +0.37(+1.40%) |
Jan 30, 2023 | 27.20 | 27.38 | 26.38 | 26.42 | 8,505,380 | -1.19(-4.31%) |
Jan 27, 2023 | 27.99 | 28.54 | 27.59 | 27.61 | 9,534,375 | -0.44(-1.56%) |
Jan 26, 2023 | 27.56 | 28.06 | 27.07 | 28.05 | 8,415,771 | +0.88(+3.23%) |
Jan 25, 2023 | 27.10 | 27.21 | 26.57 | 27.17 | 6,269,060 | +0.01(+0.04%) |
Jan 24, 2023 | 31.73 | 31.73 | 23.33 | 27.16 | 8,870,406 | -0.24(-0.89%) |
Jan 23, 2023 | 27.40 | 27.64 | 27.17 | 27.40 | 8,966,746 | +0.21(+0.79%) |
Jan 20, 2023 | 26.80 | 27.26 | 26.51 | 27.19 | 7,860,541 | +0.48(+1.79%) |
Jan 19, 2023 | 26.11 | 26.79 | 25.88 | 26.71 | 9,739,234 | +0.50(+1.90%) |
Jan 18, 2023 | 26.41 | 27.26 | 26.14 | 26.21 | 11,379,534 | +0.08(+0.30%) |
Jan 17, 2023 | 26.51 | 26.74 | 26.00 | 26.13 | 8,868,246 | -0.27(-1.03%) |
Jan 13, 2023 | 26.49 | 26.67 | 26.06 | 26.41 | 7,279,137 | -0.29(-1.10%) |
Jan 12, 2023 | 26.52 | 27.05 | 26.39 | 26.70 | 11,950,854 | +0.32(+1.22%) |
Jan 11, 2023 | 26.71 | 26.77 | 25.99 | 26.38 | 10,255,015 | +0.04(+0.15%) |
Jan 10, 2023 | 26.44 | 26.58 | 25.88 | 26.34 | 8,080,059 | -0.02(-0.07%) |
Jan 09, 2023 | 26.67 | 26.85 | 26.24 | 26.36 | 8,620,028 | +0.42(+1.62%) |
Jan 06, 2023 | 25.66 | 26.14 | 25.59 | 25.94 | 9,612,120 | +0.71(+2.82%) |
Jan 05, 2023 | 24.69 | 25.53 | 24.63 | 25.23 | 10,091,849 | +0.54(+2.17%) |
Jan 04, 2023 | 24.40 | 25.19 | 24.16 | 24.69 | 11,621,179 | -0.31(-1.25%) |
Jan 03, 2023 | 26.02 | 26.32 | 24.69 | 25.00 | 9,961,373 | -1.39(-5.28%) |
Dec 30, 2022 | 25.93 | 26.47 | 25.85 | 26.40 | 7,379,899 | +0.28(+1.08%) |
Dec 29, 2022 | 25.70 | 26.31 | 25.61 | 26.12 | 6,286,670 | +0.20(+0.75%) |
Dec 28, 2022 | 26.72 | 26.77 | 25.85 | 25.92 | 8,102,197 | -1.04(-3.87%) |
Dec 27, 2022 | 26.98 | 27.14 | 26.73 | 26.96 | 7,039,123 | +0.20(+0.76%) |
Dec 23, 2022 | 26.46 | 26.83 | 26.19 | 26.76 | 9,639,764 | +0.72(+2.77%) |
Dec 22, 2022 | 27.02 | 27.09 | 25.37 | 26.04 | 9,986,475 | -1.01(-3.75%) |
Dec 21, 2022 | 27.14 | 27.25 | 26.64 | 27.05 | 8,414,135 | +0.58(+2.17%) |
Dec 20, 2022 | 26.35 | 26.93 | 26.31 | 26.48 | 12,806,029 | +0.12(+0.44%) |
Dec 19, 2022 | 26.92 | 27.17 | 26.15 | 26.36 | 10,339,059 | -0.29(-1.10%) |
Dec 16, 2022 | 26.46 | 26.80 | 26.07 | 26.65 | 30,495,772 | -0.52(-1.90%) |
Dec 15, 2022 | 26.56 | 27.22 | 26.42 | 27.17 | 14,623,679 | +0.38(+1.42%) |
Dec 14, 2022 | 27.33 | 27.57 | 26.53 | 26.79 | 13,485,974 | -0.20(-0.76%) |
Dec 13, 2022 | 27.30 | 27.47 | 26.57 | 26.99 | 12,808,943 | +0.49(+1.84%) |
Dec 12, 2022 | 25.68 | 26.67 | 25.58 | 26.51 | 12,813,137 | +0.98(+3.86%) |
Dec 09, 2022 | 26.10 | 26.38 | 25.51 | 25.52 | 11,218,717 | -0.65(-2.50%) |
Dec 08, 2022 | 27.48 | 27.62 | 26.09 | 26.17 | 10,514,586 | -0.56(-2.08%) |
Dec 07, 2022 | 26.87 | 27.21 | 26.37 | 26.73 | 11,126,464 | -0.04(-0.15%) |
Dec 06, 2022 | 27.58 | 28.14 | 26.51 | 26.77 | 13,095,013 | -1.04(-3.75%) |
Dec 05, 2022 | 29.61 | 29.90 | 27.59 | 27.81 | 11,599,358 | -1.19(-4.10%) |
Dec 02, 2022 | 29.16 | 29.70 | 28.61 | 29.00 | 11,275,575 | -0.34(-1.16%) |