Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.95 | 28.20 | 27.80 | 27.83 | 4,731,951 | +0.00(+0.00%) |
Feb 27, 2023 | 28.13 | 28.24 | 27.82 | 27.83 | 2,544,313 | +0.17(+0.61%) |
Feb 24, 2023 | 27.65 | 27.79 | 27.43 | 27.66 | 2,677,561 | -0.44(-1.58%) |
Feb 23, 2023 | 28.39 | 28.55 | 27.70 | 28.11 | 2,061,887 | -0.01(-0.03%) |
Feb 22, 2023 | 28.24 | 28.58 | 27.92 | 28.12 | 2,571,941 | -0.12(-0.43%) |
Feb 21, 2023 | 29.09 | 29.23 | 28.07 | 28.24 | 2,852,087 | -1.35(-4.56%) |
Feb 17, 2023 | 29.35 | 29.60 | 29.13 | 29.59 | 3,418,635 | +0.12(+0.42%) |
Feb 16, 2023 | 29.46 | 29.84 | 29.23 | 29.47 | 2,147,259 | -0.51(-1.70%) |
Feb 15, 2023 | 29.67 | 30.02 | 29.57 | 29.98 | 1,972,540 | +0.03(+0.09%) |
Feb 14, 2023 | 29.83 | 30.16 | 29.45 | 29.95 | 2,598,026 | -0.05(-0.16%) |
Feb 13, 2023 | 29.23 | 30.02 | 29.12 | 30.00 | 2,822,386 | +0.79(+2.72%) |
Feb 10, 2023 | 28.97 | 29.27 | 28.58 | 29.20 | 5,892,292 | +0.08(+0.29%) |
Feb 09, 2023 | 29.92 | 30.11 | 28.95 | 29.12 | 3,372,860 | -0.63(-2.13%) |
Feb 08, 2023 | 30.10 | 30.34 | 29.67 | 29.75 | 2,809,029 | -0.59(-1.93%) |
Feb 07, 2023 | 30.19 | 30.83 | 30.06 | 30.34 | 3,317,285 | +0.00(+0.00%) |
Feb 06, 2023 | 31.05 | 31.05 | 30.24 | 30.34 | 3,378,289 | -1.09(-3.46%) |
Feb 03, 2023 | 31.39 | 31.94 | 31.16 | 31.42 | 6,569,241 | -0.52(-1.63%) |
Feb 02, 2023 | 30.70 | 32.46 | 30.62 | 31.94 | 6,473,288 | +1.71(+5.65%) |
Feb 01, 2023 | 29.23 | 30.46 | 28.86 | 30.23 | 6,074,815 | +0.77(+2.60%) |
Jan 31, 2023 | 29.37 | 29.69 | 28.99 | 29.47 | 17,771,694 | -0.06(-0.19%) |
Jan 30, 2023 | 28.49 | 30.04 | 28.20 | 29.52 | 8,692,733 | +0.51(+1.76%) |
Jan 27, 2023 | 28.57 | 29.06 | 28.26 | 29.01 | 6,304,757 | +0.41(+1.42%) |
Jan 26, 2023 | 28.64 | 28.86 | 28.18 | 28.61 | 4,716,060 | +0.09(+0.33%) |
Jan 25, 2023 | 27.80 | 28.52 | 27.39 | 28.51 | 4,007,977 | +0.25(+0.87%) |
Jan 24, 2023 | 28.33 | 28.76 | 28.21 | 28.27 | 3,090,190 | -0.40(-1.38%) |
Jan 23, 2023 | 28.39 | 28.90 | 28.30 | 28.67 | 3,308,445 | +0.29(+1.03%) |
Jan 20, 2023 | 27.86 | 28.45 | 27.59 | 28.37 | 2,793,700 | +0.66(+2.39%) |
Jan 19, 2023 | 27.81 | 27.86 | 27.44 | 27.71 | 3,905,227 | -0.54(-1.91%) |
Jan 18, 2023 | 28.19 | 28.72 | 28.09 | 28.25 | 5,412,287 | +0.12(+0.44%) |
Jan 17, 2023 | 28.38 | 28.49 | 28.07 | 28.13 | 2,565,755 | -0.27(-0.96%) |
Jan 13, 2023 | 27.88 | 28.50 | 27.75 | 28.40 | 3,527,046 | +0.23(+0.80%) |
Jan 12, 2023 | 28.01 | 28.38 | 27.57 | 28.17 | 4,694,450 | +0.34(+1.22%) |
Jan 11, 2023 | 27.78 | 27.98 | 27.65 | 27.83 | 3,591,921 | +0.30(+1.10%) |
Jan 10, 2023 | 26.92 | 27.56 | 26.87 | 27.53 | 2,712,152 | +0.60(+2.24%) |
Jan 09, 2023 | 26.95 | 27.36 | 26.70 | 26.93 | 3,727,916 | +0.12(+0.46%) |
Jan 06, 2023 | 26.16 | 26.83 | 26.06 | 26.80 | 3,059,347 | +0.99(+3.84%) |
Jan 05, 2023 | 26.06 | 26.19 | 25.64 | 25.81 | 2,070,164 | -0.47(-1.80%) |
Jan 04, 2023 | 25.97 | 26.44 | 25.87 | 26.29 | 3,653,535 | +0.67(+2.62%) |
Jan 03, 2023 | 25.33 | 25.85 | 25.22 | 25.61 | 4,461,205 | +0.70(+2.81%) |
Dec 30, 2022 | 25.03 | 25.19 | 24.63 | 24.92 | 2,934,151 | -0.43(-1.68%) |
Dec 29, 2022 | 24.64 | 25.56 | 24.60 | 25.34 | 2,531,942 | +0.92(+3.75%) |
Dec 28, 2022 | 25.09 | 25.27 | 24.41 | 24.42 | 2,534,224 | -0.70(-2.79%) |
Dec 27, 2022 | 25.07 | 25.22 | 24.91 | 25.12 | 4,230,076 | +0.06(+0.22%) |
Dec 23, 2022 | 24.76 | 25.09 | 24.68 | 25.07 | 2,144,978 | +0.24(+0.98%) |
Dec 22, 2022 | 24.81 | 24.98 | 24.20 | 24.83 | 2,537,017 | -0.30(-1.19%) |
Dec 21, 2022 | 24.61 | 25.27 | 24.61 | 25.12 | 2,642,364 | +0.84(+3.46%) |
Dec 20, 2022 | 24.00 | 24.35 | 23.88 | 24.28 | 2,979,559 | +0.21(+0.89%) |
Dec 19, 2022 | 24.06 | 24.28 | 23.85 | 24.07 | 3,370,250 | +0.04(+0.16%) |
Dec 16, 2022 | 23.98 | 24.44 | 23.72 | 24.03 | 8,330,792 | -0.32(-1.30%) |
Dec 15, 2022 | 24.89 | 24.89 | 24.24 | 24.35 | 4,308,362 | -0.95(-3.76%) |
Dec 14, 2022 | 25.68 | 26.08 | 25.13 | 25.30 | 4,460,833 | -0.56(-2.17%) |
Dec 13, 2022 | 26.25 | 26.90 | 25.29 | 25.86 | 5,651,159 | +0.62(+2.44%) |
Dec 12, 2022 | 24.84 | 25.25 | 24.61 | 25.25 | 3,203,055 | +0.42(+1.69%) |
Dec 09, 2022 | 25.03 | 25.32 | 24.75 | 24.83 | 2,196,786 | -0.26(-1.04%) |
Dec 08, 2022 | 25.12 | 25.20 | 24.90 | 25.09 | 2,075,509 | +0.08(+0.34%) |
Dec 07, 2022 | 24.76 | 25.39 | 24.64 | 25.00 | 2,951,740 | +0.17(+0.68%) |
Dec 06, 2022 | 25.26 | 25.30 | 24.66 | 24.84 | 3,666,270 | -0.48(-1.88%) |
Dec 05, 2022 | 25.32 | 25.55 | 25.02 | 25.31 | 3,128,677 | -0.13(-0.51%) |
Dec 02, 2022 | 25.16 | 25.55 | 24.84 | 25.44 | 3,588,479 | -0.03(-0.11%) |