Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.18 | 28.44 | 27.99 | 28.00 | 2,902,527 | -0.17(-0.61%) |
Feb 27, 2023 | 28.16 | 28.46 | 28.09 | 28.18 | 2,217,936 | +0.12(+0.44%) |
Feb 24, 2023 | 27.10 | 28.07 | 27.00 | 28.05 | 5,605,104 | +0.42(+1.52%) |
Feb 23, 2023 | 27.62 | 27.98 | 27.54 | 27.63 | 2,830,012 | +0.01(+0.03%) |
Feb 22, 2023 | 27.47 | 28.03 | 27.20 | 27.62 | 2,779,947 | +0.10(+0.35%) |
Feb 21, 2023 | 28.49 | 28.58 | 26.97 | 27.53 | 6,080,093 | -1.74(-5.94%) |
Feb 17, 2023 | 29.39 | 29.51 | 29.11 | 29.26 | 3,091,344 | -0.18(-0.62%) |
Feb 16, 2023 | 29.01 | 29.78 | 28.80 | 29.45 | 1,663,475 | +0.08(+0.26%) |
Feb 15, 2023 | 29.16 | 29.61 | 29.10 | 29.37 | 2,079,247 | -0.12(-0.42%) |
Feb 14, 2023 | 29.75 | 29.87 | 29.41 | 29.49 | 1,962,328 | -0.39(-1.31%) |
Feb 13, 2023 | 29.74 | 30.12 | 29.47 | 29.88 | 1,845,509 | +0.21(+0.71%) |
Feb 10, 2023 | 29.98 | 30.07 | 29.55 | 29.67 | 2,247,408 | -0.49(-1.61%) |
Feb 09, 2023 | 30.71 | 30.99 | 30.05 | 30.16 | 1,305,864 | -0.30(-0.97%) |
Feb 08, 2023 | 31.12 | 31.28 | 30.36 | 30.46 | 1,750,212 | -0.80(-2.57%) |
Feb 07, 2023 | 30.97 | 31.36 | 30.78 | 31.26 | 1,102,266 | +0.23(+0.74%) |
Feb 06, 2023 | 31.26 | 31.34 | 30.52 | 31.03 | 1,570,534 | -0.56(-1.78%) |
Feb 03, 2023 | 31.37 | 31.65 | 31.27 | 31.59 | 1,160,625 | -0.14(-0.45%) |
Feb 02, 2023 | 31.14 | 31.94 | 30.96 | 31.74 | 2,341,017 | +0.57(+1.84%) |
Feb 01, 2023 | 30.08 | 31.37 | 30.00 | 31.16 | 1,775,908 | +0.92(+3.03%) |
Jan 31, 2023 | 29.63 | 30.28 | 29.59 | 30.25 | 1,621,489 | +0.72(+2.42%) |
Jan 30, 2023 | 29.67 | 30.02 | 29.47 | 29.53 | 1,468,719 | -0.46(-1.53%) |
Jan 27, 2023 | 30.14 | 30.47 | 29.95 | 29.99 | 1,274,366 | -0.30(-0.98%) |
Jan 26, 2023 | 30.13 | 30.47 | 29.80 | 30.29 | 1,911,665 | -0.11(-0.35%) |
Jan 25, 2023 | 30.08 | 30.48 | 29.95 | 30.39 | 1,195,323 | +0.00(+0.00%) |
Jan 24, 2023 | 30.26 | 30.57 | 29.98 | 30.39 | 1,553,351 | -0.19(-0.62%) |
Jan 23, 2023 | 30.02 | 30.66 | 29.97 | 30.58 | 1,822,245 | +0.49(+1.62%) |
Jan 20, 2023 | 29.24 | 30.12 | 28.87 | 30.09 | 1,963,792 | +0.94(+3.24%) |
Jan 19, 2023 | 28.95 | 29.31 | 28.48 | 29.15 | 1,530,404 | -0.02(-0.07%) |
Jan 18, 2023 | 29.50 | 29.76 | 29.11 | 29.17 | 2,035,299 | -0.10(-0.33%) |
Jan 17, 2023 | 29.63 | 29.69 | 28.96 | 29.26 | 2,053,840 | -0.44(-1.48%) |
Jan 13, 2023 | 29.58 | 29.78 | 29.50 | 29.70 | 1,283,651 | -0.23(-0.77%) |
Jan 12, 2023 | 29.68 | 30.08 | 29.52 | 29.93 | 1,359,318 | +0.29(+0.97%) |
Jan 11, 2023 | 29.83 | 30.01 | 29.48 | 29.65 | 1,793,931 | +0.10(+0.32%) |
Jan 10, 2023 | 29.20 | 29.56 | 28.85 | 29.55 | 1,461,043 | +0.27(+0.91%) |
Jan 09, 2023 | 29.68 | 29.97 | 29.26 | 29.28 | 2,020,437 | -0.30(-1.00%) |
Jan 06, 2023 | 28.64 | 29.62 | 28.64 | 29.58 | 2,092,383 | +1.15(+4.06%) |
Jan 05, 2023 | 27.61 | 28.48 | 27.39 | 28.42 | 2,703,786 | +0.56(+2.02%) |
Jan 04, 2023 | 26.70 | 27.93 | 26.67 | 27.86 | 2,846,323 | +1.34(+5.04%) |
Jan 03, 2023 | 26.28 | 26.63 | 26.09 | 26.52 | 1,467,898 | +0.30(+1.13%) |
Dec 30, 2022 | 26.30 | 26.40 | 25.94 | 26.23 | 1,331,571 | -0.20(-0.76%) |
Dec 29, 2022 | 25.89 | 26.49 | 25.85 | 26.43 | 893,292 | +0.53(+2.06%) |
Dec 28, 2022 | 26.55 | 26.72 | 25.89 | 25.89 | 1,168,062 | -0.61(-2.30%) |
Dec 27, 2022 | 26.37 | 26.62 | 26.27 | 26.51 | 1,826,996 | +0.14(+0.54%) |
Dec 23, 2022 | 25.58 | 26.41 | 25.49 | 26.36 | 1,501,525 | +0.78(+3.06%) |
Dec 22, 2022 | 25.88 | 25.91 | 25.05 | 25.58 | 1,227,443 | -0.56(-2.15%) |
Dec 21, 2022 | 26.00 | 26.30 | 26.00 | 26.14 | 1,233,723 | +0.19(+0.74%) |
Dec 20, 2022 | 25.51 | 26.50 | 25.47 | 25.95 | 2,289,489 | +0.37(+1.46%) |
Dec 19, 2022 | 25.89 | 26.23 | 25.45 | 25.58 | 1,720,778 | -0.35(-1.36%) |
Dec 16, 2022 | 25.40 | 26.00 | 25.37 | 25.93 | 3,878,096 | +0.32(+1.23%) |
Dec 15, 2022 | 26.10 | 26.10 | 25.57 | 25.62 | 1,722,465 | -0.93(-3.49%) |
Dec 14, 2022 | 26.77 | 26.99 | 26.44 | 26.54 | 1,498,340 | -0.40(-1.48%) |
Dec 13, 2022 | 27.38 | 27.74 | 26.90 | 26.94 | 2,161,142 | +0.41(+1.53%) |
Dec 12, 2022 | 26.60 | 26.62 | 26.19 | 26.53 | 2,288,536 | -0.10(-0.39%) |
Dec 09, 2022 | 26.47 | 26.96 | 26.36 | 26.64 | 1,900,450 | +0.23(+0.86%) |
Dec 08, 2022 | 26.99 | 27.12 | 26.33 | 26.41 | 1,218,206 | -0.31(-1.17%) |
Dec 07, 2022 | 26.46 | 26.93 | 26.40 | 26.72 | 1,545,638 | +0.09(+0.36%) |
Dec 06, 2022 | 26.72 | 27.05 | 26.28 | 26.63 | 1,873,562 | -0.10(-0.39%) |
Dec 05, 2022 | 26.61 | 27.07 | 26.48 | 26.73 | 1,809,585 | -0.11(-0.42%) |
Dec 02, 2022 | 26.00 | 27.01 | 25.83 | 26.85 | 1,926,364 | +0.70(+2.68%) |