Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.31 | 23.56 | 22.90 | 22.93 | 3,086,119 | -0.56(-2.39%) |
Feb 27, 2023 | 24.14 | 24.50 | 23.30 | 23.49 | 3,433,866 | -0.47(-1.95%) |
Feb 24, 2023 | 24.35 | 24.52 | 23.62 | 23.96 | 2,127,239 | -0.73(-2.96%) |
Feb 23, 2023 | 24.94 | 25.11 | 24.51 | 24.69 | 1,483,726 | -0.17(-0.67%) |
Feb 22, 2023 | 25.18 | 25.32 | 24.69 | 24.86 | 2,300,173 | -0.19(-0.78%) |
Feb 21, 2023 | 24.10 | 25.09 | 24.05 | 25.05 | 3,346,014 | +0.95(+3.92%) |
Feb 17, 2023 | 22.87 | 24.44 | 22.34 | 24.11 | 5,567,781 | +1.07(+4.62%) |
Feb 16, 2023 | 25.80 | 26.08 | 22.75 | 23.04 | 10,003,589 | -4.07(-15.00%) |
Feb 15, 2023 | 26.71 | 27.21 | 26.62 | 27.11 | 1,923,705 | +0.12(+0.45%) |
Feb 14, 2023 | 27.35 | 27.38 | 26.94 | 26.99 | 1,535,874 | -0.32(-1.19%) |
Feb 13, 2023 | 26.82 | 27.35 | 26.58 | 27.32 | 1,581,359 | +0.43(+1.58%) |
Feb 10, 2023 | 26.86 | 27.06 | 26.76 | 26.89 | 1,530,784 | -0.04(-0.14%) |
Feb 09, 2023 | 27.58 | 27.65 | 26.86 | 26.93 | 1,357,686 | -0.57(-2.09%) |
Feb 08, 2023 | 27.61 | 27.64 | 27.34 | 27.50 | 873,314 | -0.15(-0.54%) |
Feb 07, 2023 | 27.31 | 27.68 | 27.07 | 27.65 | 891,547 | +0.24(+0.88%) |
Feb 06, 2023 | 27.43 | 27.55 | 27.07 | 27.41 | 1,377,355 | -0.17(-0.60%) |
Feb 03, 2023 | 28.03 | 28.24 | 27.56 | 27.58 | 1,113,818 | -0.60(-2.14%) |
Feb 02, 2023 | 28.08 | 28.26 | 27.93 | 28.18 | 1,326,088 | +0.09(+0.33%) |
Feb 01, 2023 | 27.80 | 28.25 | 27.72 | 28.08 | 1,567,281 | +0.17(+0.60%) |
Jan 31, 2023 | 27.34 | 27.96 | 27.29 | 27.92 | 5,236,365 | +0.52(+1.89%) |
Jan 30, 2023 | 27.53 | 27.65 | 27.19 | 27.40 | 1,830,711 | -0.34(-1.24%) |
Jan 27, 2023 | 27.94 | 28.21 | 27.64 | 27.74 | 1,716,656 | -0.35(-1.25%) |
Jan 26, 2023 | 28.35 | 28.56 | 27.90 | 28.09 | 1,545,436 | -0.30(-1.04%) |
Jan 25, 2023 | 29.16 | 29.16 | 28.24 | 28.39 | 1,472,616 | -0.71(-2.45%) |
Jan 24, 2023 | 29.47 | 29.56 | 28.71 | 29.10 | 1,512,217 | -0.56(-1.87%) |
Jan 23, 2023 | 29.15 | 29.72 | 29.04 | 29.66 | 1,548,413 | +0.62(+2.14%) |
Jan 20, 2023 | 29.12 | 29.27 | 28.73 | 29.04 | 1,680,230 | -0.06(-0.22%) |
Jan 19, 2023 | 29.32 | 29.50 | 28.95 | 29.10 | 2,055,139 | -0.49(-1.66%) |
Jan 18, 2023 | 29.89 | 30.05 | 29.51 | 29.60 | 2,574,500 | -0.13(-0.44%) |
Jan 17, 2023 | 29.77 | 29.93 | 29.47 | 29.72 | 2,961,761 | +0.02(+0.06%) |
Jan 13, 2023 | 29.12 | 29.76 | 29.08 | 29.71 | 2,782,582 | +0.63(+2.17%) |
Jan 12, 2023 | 28.44 | 29.17 | 28.34 | 29.08 | 2,930,553 | +0.69(+2.42%) |
Jan 11, 2023 | 28.08 | 28.45 | 27.74 | 28.39 | 2,422,354 | +0.48(+1.73%) |
Jan 10, 2023 | 27.51 | 28.05 | 27.21 | 27.91 | 2,220,277 | +0.50(+1.83%) |
Jan 09, 2023 | 27.00 | 27.83 | 26.94 | 27.41 | 1,831,342 | +0.40(+1.48%) |
Jan 06, 2023 | 27.00 | 27.30 | 26.64 | 27.01 | 1,966,238 | +0.29(+1.07%) |
Jan 05, 2023 | 26.52 | 26.72 | 25.88 | 26.72 | 2,022,086 | -0.09(-0.35%) |
Jan 04, 2023 | 26.14 | 27.01 | 26.06 | 26.82 | 2,482,372 | +0.81(+3.10%) |
Jan 03, 2023 | 25.85 | 26.34 | 25.81 | 26.01 | 1,822,050 | +0.13(+0.50%) |
Dec 30, 2022 | 25.98 | 26.01 | 25.64 | 25.88 | 1,858,385 | -0.23(-0.89%) |
Dec 29, 2022 | 25.77 | 26.33 | 25.76 | 26.11 | 2,191,923 | +0.49(+1.92%) |
Dec 28, 2022 | 25.88 | 26.01 | 25.56 | 25.62 | 1,631,837 | -0.27(-1.04%) |
Dec 27, 2022 | 25.88 | 26.00 | 25.56 | 25.89 | 1,333,168 | +0.01(+0.04%) |
Dec 23, 2022 | 25.61 | 25.91 | 25.52 | 25.88 | 1,043,523 | +0.27(+1.05%) |
Dec 22, 2022 | 25.60 | 25.73 | 25.24 | 25.61 | 1,107,672 | -0.14(-0.54%) |
Dec 21, 2022 | 25.60 | 25.99 | 25.57 | 25.75 | 1,315,942 | +0.32(+1.24%) |
Dec 20, 2022 | 25.32 | 25.53 | 25.09 | 25.43 | 1,406,788 | +0.02(+0.07%) |
Dec 19, 2022 | 25.23 | 25.46 | 24.93 | 25.42 | 2,699,355 | -0.01(-0.04%) |
Dec 16, 2022 | 26.10 | 26.26 | 25.31 | 25.43 | 7,437,030 | -0.78(-2.97%) |
Dec 15, 2022 | 26.34 | 26.55 | 26.07 | 26.20 | 2,569,087 | -0.31(-1.19%) |
Dec 14, 2022 | 26.12 | 26.60 | 26.03 | 26.52 | 2,604,164 | +0.39(+1.49%) |
Dec 13, 2022 | 25.94 | 26.32 | 25.86 | 26.13 | 3,277,820 | +0.57(+2.25%) |
Dec 12, 2022 | 25.22 | 25.66 | 24.95 | 25.56 | 3,506,929 | +0.49(+1.96%) |
Dec 09, 2022 | 24.91 | 25.39 | 24.83 | 25.06 | 2,263,085 | +0.18(+0.71%) |
Dec 08, 2022 | 24.31 | 24.93 | 24.26 | 24.89 | 2,247,290 | +0.72(+2.99%) |
Dec 07, 2022 | 24.23 | 24.44 | 23.89 | 24.17 | 1,513,685 | -0.06(-0.27%) |
Dec 06, 2022 | 24.41 | 24.61 | 23.84 | 24.23 | 1,800,331 | -0.19(-0.76%) |
Dec 05, 2022 | 24.60 | 24.83 | 24.24 | 24.42 | 1,189,623 | -0.34(-1.38%) |
Dec 02, 2022 | 24.20 | 24.76 | 24.12 | 24.76 | 1,334,088 | +0.28(+1.14%) |