Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.97 | 30.12 | 28.83 | 29.41 | 3,424,082 | +0.68(+2.37%) |
Feb 27, 2023 | 29.38 | 29.52 | 28.64 | 28.73 | 1,590,550 | -0.26(-0.90%) |
Feb 24, 2023 | 28.44 | 29.11 | 27.92 | 28.99 | 1,479,165 | +0.03(+0.10%) |
Feb 23, 2023 | 29.31 | 29.57 | 28.29 | 28.96 | 1,421,086 | -0.35(-1.19%) |
Feb 22, 2023 | 28.95 | 29.87 | 28.68 | 29.31 | 1,381,403 | +0.41(+1.42%) |
Feb 21, 2023 | 30.67 | 30.67 | 28.74 | 28.90 | 1,782,760 | -2.29(-7.34%) |
Feb 17, 2023 | 30.34 | 31.25 | 30.10 | 31.19 | 2,114,405 | +1.10(+3.66%) |
Feb 16, 2023 | 30.36 | 30.73 | 29.99 | 30.09 | 1,484,738 | -0.71(-2.31%) |
Feb 15, 2023 | 30.92 | 31.44 | 30.77 | 30.80 | 1,027,200 | -0.21(-0.68%) |
Feb 14, 2023 | 30.86 | 31.69 | 30.55 | 31.01 | 1,311,543 | -0.04(-0.13%) |
Feb 13, 2023 | 30.48 | 31.31 | 30.24 | 31.05 | 1,424,780 | +0.56(+1.84%) |
Feb 10, 2023 | 30.01 | 30.93 | 30.01 | 30.49 | 1,247,848 | +0.08(+0.26%) |
Feb 09, 2023 | 30.67 | 31.20 | 30.30 | 30.41 | 1,318,368 | +0.31(+1.03%) |
Feb 08, 2023 | 30.50 | 30.72 | 29.67 | 30.10 | 1,819,589 | -1.15(-3.68%) |
Feb 07, 2023 | 30.10 | 31.33 | 29.82 | 31.25 | 1,342,880 | +0.74(+2.43%) |
Feb 06, 2023 | 29.81 | 30.54 | 29.56 | 30.51 | 1,196,180 | +0.44(+1.46%) |
Feb 03, 2023 | 29.43 | 31.14 | 29.43 | 30.07 | 1,504,702 | +0.20(+0.67%) |
Feb 02, 2023 | 29.73 | 29.96 | 29.13 | 29.87 | 1,762,334 | +0.64(+2.19%) |
Feb 01, 2023 | 28.77 | 29.50 | 28.18 | 29.23 | 1,539,289 | +0.27(+0.93%) |
Jan 31, 2023 | 27.69 | 28.99 | 27.64 | 28.96 | 1,975,932 | +1.37(+4.97%) |
Jan 30, 2023 | 27.00 | 27.70 | 26.86 | 27.59 | 1,044,325 | +0.28(+1.03%) |
Jan 27, 2023 | 27.75 | 28.01 | 27.27 | 27.31 | 952,981 | -0.53(-1.90%) |
Jan 26, 2023 | 28.33 | 28.96 | 27.57 | 27.84 | 1,166,718 | -0.15(-0.54%) |
Jan 25, 2023 | 27.81 | 28.24 | 27.56 | 27.99 | 881,100 | -0.10(-0.36%) |
Jan 24, 2023 | 28.86 | 29.04 | 28.08 | 28.09 | 1,023,879 | -0.77(-2.67%) |
Jan 23, 2023 | 28.19 | 29.25 | 28.04 | 28.86 | 2,087,265 | +1.07(+3.85%) |
Jan 20, 2023 | 27.08 | 28.16 | 26.80 | 27.79 | 1,173,848 | +0.73(+2.70%) |
Jan 19, 2023 | 26.90 | 27.21 | 26.63 | 27.06 | 1,167,539 | -0.07(-0.26%) |
Jan 18, 2023 | 27.10 | 27.66 | 26.92 | 27.13 | 1,355,468 | +0.02(+0.07%) |
Jan 17, 2023 | 27.95 | 27.95 | 27.02 | 27.11 | 1,794,721 | -0.87(-3.11%) |
Jan 13, 2023 | 26.52 | 28.07 | 26.38 | 27.98 | 1,706,303 | +1.07(+3.98%) |
Jan 12, 2023 | 27.55 | 27.66 | 26.50 | 26.91 | 2,300,764 | -0.32(-1.18%) |
Jan 11, 2023 | 28.17 | 28.32 | 27.11 | 27.23 | 1,768,909 | -0.57(-2.05%) |
Jan 10, 2023 | 27.59 | 27.89 | 26.93 | 27.80 | 2,728,997 | +0.40(+1.46%) |
Jan 09, 2023 | 26.44 | 28.36 | 25.95 | 27.40 | 4,280,843 | +2.20(+8.73%) |
Jan 06, 2023 | 24.66 | 26.01 | 24.66 | 25.20 | 1,988,566 | +0.46(+1.86%) |
Jan 05, 2023 | 24.71 | 25.16 | 23.96 | 24.74 | 2,218,916 | -0.47(-1.86%) |
Jan 04, 2023 | 23.89 | 25.34 | 23.89 | 25.21 | 1,932,356 | +1.61(+6.82%) |
Jan 03, 2023 | 23.24 | 24.11 | 23.03 | 23.60 | 2,173,214 | +0.69(+3.01%) |
Dec 30, 2022 | 22.62 | 22.96 | 22.17 | 22.91 | 987,429 | +0.03(+0.13%) |
Dec 29, 2022 | 22.53 | 23.24 | 22.46 | 22.88 | 1,096,767 | +0.52(+2.33%) |
Dec 28, 2022 | 22.03 | 22.43 | 22.02 | 22.36 | 1,267,995 | +0.30(+1.36%) |
Dec 27, 2022 | 22.17 | 22.31 | 21.80 | 22.06 | 1,418,929 | -0.20(-0.90%) |
Dec 23, 2022 | 21.41 | 22.61 | 21.20 | 22.26 | 1,897,954 | +0.82(+3.82%) |
Dec 22, 2022 | 21.52 | 21.58 | 21.03 | 21.44 | 1,147,857 | -0.48(-2.19%) |
Dec 21, 2022 | 22.29 | 22.60 | 21.74 | 21.92 | 734,182 | +0.31(+1.43%) |
Dec 20, 2022 | 21.73 | 21.91 | 21.27 | 21.61 | 1,047,680 | -0.10(-0.46%) |
Dec 19, 2022 | 21.82 | 22.04 | 21.44 | 21.71 | 1,177,208 | -0.07(-0.32%) |
Dec 16, 2022 | 21.61 | 22.09 | 21.46 | 21.78 | 3,705,981 | +0.00(+0.00%) |
Dec 15, 2022 | 22.79 | 22.79 | 21.72 | 21.78 | 1,503,200 | -1.43(-6.16%) |
Dec 14, 2022 | 22.99 | 23.46 | 22.75 | 23.21 | 802,377 | +0.10(+0.43%) |
Dec 13, 2022 | 24.11 | 24.25 | 22.99 | 23.11 | 1,021,652 | -0.04(-0.17%) |
Dec 12, 2022 | 23.76 | 23.76 | 23.01 | 23.15 | 1,288,178 | -0.44(-1.87%) |
Dec 09, 2022 | 23.78 | 24.06 | 23.50 | 23.59 | 1,207,190 | -0.58(-2.40%) |
Dec 08, 2022 | 23.65 | 24.26 | 23.52 | 24.17 | 899,421 | +0.46(+1.94%) |
Dec 07, 2022 | 22.90 | 23.90 | 22.55 | 23.71 | 1,540,525 | +0.81(+3.54%) |
Dec 06, 2022 | 22.85 | 23.39 | 22.49 | 22.90 | 1,703,394 | +0.03(+0.13%) |
Dec 05, 2022 | 23.96 | 24.03 | 22.83 | 22.87 | 2,107,748 | -1.44(-5.92%) |
Dec 02, 2022 | 23.51 | 24.57 | 23.30 | 24.31 | 1,556,194 | +0.43(+1.80%) |