Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.15 | 26.34 | 25.69 | 25.73 | 5,789,437 | -0.34(-1.30%) |
Feb 27, 2023 | 27.21 | 27.25 | 25.98 | 26.07 | 3,901,153 | -0.74(-2.77%) |
Feb 24, 2023 | 26.48 | 26.94 | 25.92 | 26.82 | 2,819,777 | -0.26(-0.95%) |
Feb 23, 2023 | 27.29 | 27.51 | 26.56 | 27.07 | 2,396,984 | -0.17(-0.61%) |
Feb 22, 2023 | 27.05 | 27.52 | 26.78 | 27.24 | 2,887,302 | +0.43(+1.61%) |
Feb 21, 2023 | 29.05 | 29.17 | 26.80 | 26.81 | 4,104,435 | -2.95(-9.93%) |
Feb 17, 2023 | 29.72 | 29.81 | 29.26 | 29.76 | 2,337,338 | -0.02(-0.06%) |
Feb 16, 2023 | 30.09 | 30.49 | 29.64 | 29.78 | 1,935,872 | -0.92(-2.99%) |
Feb 15, 2023 | 30.59 | 30.99 | 30.16 | 30.70 | 2,129,419 | -0.10(-0.33%) |
Feb 14, 2023 | 30.14 | 30.91 | 29.81 | 30.80 | 2,093,954 | +0.55(+1.82%) |
Feb 13, 2023 | 29.30 | 30.32 | 28.99 | 30.25 | 2,498,804 | +0.90(+3.06%) |
Feb 10, 2023 | 29.63 | 30.15 | 29.19 | 29.35 | 2,440,246 | -0.55(-1.84%) |
Feb 09, 2023 | 30.90 | 31.36 | 29.74 | 29.90 | 3,247,052 | -0.51(-1.69%) |
Feb 08, 2023 | 31.39 | 31.52 | 30.27 | 30.41 | 2,790,628 | -1.29(-4.08%) |
Feb 07, 2023 | 31.28 | 31.89 | 30.83 | 31.71 | 2,911,949 | +0.15(+0.47%) |
Feb 06, 2023 | 31.52 | 31.89 | 30.63 | 31.56 | 3,367,111 | -0.34(-1.06%) |
Feb 03, 2023 | 31.06 | 32.83 | 31.03 | 31.90 | 4,261,337 | +0.63(+2.03%) |
Feb 02, 2023 | 30.79 | 31.73 | 30.30 | 31.27 | 3,265,037 | +0.80(+2.62%) |
Feb 01, 2023 | 29.24 | 30.95 | 28.09 | 30.47 | 4,689,816 | +0.76(+2.56%) |
Jan 31, 2023 | 28.94 | 29.71 | 28.87 | 29.71 | 3,352,135 | +0.87(+3.02%) |
Jan 30, 2023 | 28.08 | 29.07 | 27.85 | 28.83 | 4,435,639 | -0.06(-0.22%) |
Jan 27, 2023 | 29.44 | 29.76 | 28.83 | 28.90 | 3,430,335 | -0.46(-1.56%) |
Jan 26, 2023 | 29.63 | 30.37 | 29.19 | 29.36 | 2,691,002 | +0.20(+0.69%) |
Jan 25, 2023 | 29.10 | 29.26 | 28.05 | 29.16 | 4,240,521 | +0.05(+0.16%) |
Jan 24, 2023 | 29.58 | 30.14 | 29.09 | 29.11 | 2,867,956 | -0.87(-2.91%) |
Jan 23, 2023 | 28.43 | 29.99 | 28.30 | 29.98 | 3,957,490 | +1.75(+6.21%) |
Jan 20, 2023 | 27.07 | 28.61 | 27.07 | 28.23 | 5,131,756 | +0.49(+1.75%) |
Jan 19, 2023 | 27.18 | 27.97 | 26.63 | 27.74 | 3,984,647 | +0.07(+0.27%) |
Jan 18, 2023 | 27.89 | 28.71 | 27.59 | 27.67 | 4,693,187 | +0.09(+0.33%) |
Jan 17, 2023 | 26.22 | 27.67 | 26.10 | 27.58 | 3,579,045 | +1.12(+4.23%) |
Jan 13, 2023 | 25.70 | 26.59 | 25.70 | 26.46 | 2,460,359 | +0.39(+1.51%) |
Jan 12, 2023 | 26.15 | 26.29 | 25.26 | 26.06 | 3,906,380 | +0.25(+0.96%) |
Jan 11, 2023 | 24.81 | 25.82 | 24.78 | 25.82 | 3,561,609 | +1.09(+4.42%) |
Jan 10, 2023 | 24.37 | 24.81 | 24.13 | 24.72 | 3,542,467 | +0.57(+2.36%) |
Jan 09, 2023 | 24.43 | 24.79 | 23.50 | 24.15 | 5,439,925 | -0.84(-3.38%) |
Jan 06, 2023 | 24.28 | 25.02 | 24.25 | 25.00 | 6,730,195 | +0.89(+3.69%) |
Jan 05, 2023 | 23.40 | 24.26 | 22.84 | 24.11 | 3,698,914 | +0.18(+0.77%) |
Jan 04, 2023 | 22.83 | 24.11 | 22.49 | 23.92 | 4,838,301 | +1.39(+6.19%) |
Jan 03, 2023 | 23.37 | 23.47 | 22.47 | 22.53 | 8,095,508 | -0.64(-2.77%) |
Dec 30, 2022 | 22.80 | 23.43 | 22.76 | 23.17 | 3,317,706 | +0.16(+0.68%) |
Dec 29, 2022 | 22.31 | 23.14 | 22.31 | 23.02 | 2,999,538 | +0.84(+3.81%) |
Dec 28, 2022 | 22.92 | 22.92 | 21.69 | 22.17 | 4,430,061 | -0.86(-3.74%) |
Dec 27, 2022 | 22.85 | 23.31 | 22.48 | 23.03 | 3,080,533 | +0.11(+0.48%) |
Dec 23, 2022 | 22.06 | 22.96 | 21.85 | 22.92 | 3,557,943 | +0.84(+3.82%) |
Dec 22, 2022 | 22.75 | 22.83 | 21.45 | 22.08 | 4,270,703 | -1.07(-4.64%) |
Dec 21, 2022 | 23.35 | 23.50 | 22.86 | 23.15 | 3,852,684 | +0.30(+1.33%) |
Dec 20, 2022 | 23.35 | 23.59 | 22.76 | 22.85 | 3,048,254 | -0.60(-2.54%) |
Dec 19, 2022 | 23.96 | 24.05 | 23.00 | 23.45 | 3,400,457 | -0.39(-1.62%) |
Dec 16, 2022 | 24.08 | 24.78 | 23.62 | 23.83 | 7,829,553 | -0.60(-2.44%) |
Dec 15, 2022 | 24.78 | 24.78 | 24.04 | 24.43 | 3,166,141 | -0.70(-2.78%) |
Dec 14, 2022 | 24.96 | 25.49 | 24.84 | 25.13 | 3,264,697 | +0.16(+0.62%) |
Dec 13, 2022 | 25.82 | 26.19 | 24.48 | 24.97 | 4,611,537 | -0.02(-0.07%) |
Dec 12, 2022 | 24.29 | 25.10 | 24.01 | 24.99 | 3,496,694 | +0.73(+3.03%) |
Dec 09, 2022 | 24.62 | 24.84 | 24.23 | 24.25 | 2,989,954 | -0.61(-2.47%) |
Dec 08, 2022 | 25.31 | 25.49 | 24.81 | 24.87 | 3,033,631 | -0.34(-1.35%) |
Dec 07, 2022 | 25.75 | 26.00 | 25.18 | 25.21 | 3,293,110 | -0.88(-3.38%) |
Dec 06, 2022 | 26.73 | 26.77 | 25.37 | 26.09 | 5,096,048 | -0.51(-1.93%) |
Dec 05, 2022 | 28.25 | 28.29 | 26.54 | 26.60 | 6,087,887 | -1.83(-6.44%) |
Dec 02, 2022 | 28.51 | 28.55 | 27.93 | 28.44 | 8,017,468 | -0.25(-0.88%) |