Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.68 | 22.93 | 22.28 | 22.32 | 3,171,463 | -0.55(-2.39%) |
Feb 27, 2023 | 23.49 | 23.84 | 22.67 | 22.86 | 3,528,826 | -0.46(-1.95%) |
Feb 24, 2023 | 23.69 | 23.86 | 22.98 | 23.32 | 2,186,065 | -0.71(-2.96%) |
Feb 23, 2023 | 24.27 | 24.43 | 23.85 | 24.03 | 1,524,756 | -0.16(-0.67%) |
Feb 22, 2023 | 24.51 | 24.64 | 24.02 | 24.19 | 2,363,782 | -0.19(-0.78%) |
Feb 21, 2023 | 23.45 | 24.41 | 23.40 | 24.38 | 3,438,544 | +0.92(+3.92%) |
Feb 17, 2023 | 22.25 | 23.79 | 21.74 | 23.46 | 5,721,753 | +1.04(+4.62%) |
Feb 16, 2023 | 25.10 | 25.38 | 22.14 | 22.42 | 10,280,228 | -3.96(-15.00%) |
Feb 15, 2023 | 25.99 | 26.48 | 25.90 | 26.38 | 1,976,903 | +0.12(+0.45%) |
Feb 14, 2023 | 26.62 | 26.64 | 26.21 | 26.27 | 1,578,347 | -0.32(-1.19%) |
Feb 13, 2023 | 26.10 | 26.62 | 25.87 | 26.58 | 1,625,090 | +0.41(+1.58%) |
Feb 10, 2023 | 26.14 | 26.33 | 26.04 | 26.17 | 1,573,117 | -0.04(-0.14%) |
Feb 09, 2023 | 26.84 | 26.91 | 26.14 | 26.20 | 1,395,231 | -0.56(-2.09%) |
Feb 08, 2023 | 26.87 | 26.89 | 26.61 | 26.76 | 897,464 | -0.14(-0.54%) |
Feb 07, 2023 | 26.57 | 26.94 | 26.34 | 26.91 | 916,202 | +0.23(+0.88%) |
Feb 06, 2023 | 26.69 | 26.81 | 26.34 | 26.67 | 1,415,444 | -0.16(-0.60%) |
Feb 03, 2023 | 27.27 | 27.48 | 26.82 | 26.83 | 1,144,619 | -0.59(-2.14%) |
Feb 02, 2023 | 27.32 | 27.50 | 27.18 | 27.42 | 1,362,760 | +0.09(+0.33%) |
Feb 01, 2023 | 27.05 | 27.49 | 26.98 | 27.33 | 1,610,622 | +0.16(+0.60%) |
Jan 31, 2023 | 26.61 | 27.21 | 26.56 | 27.17 | 5,381,172 | +0.50(+1.89%) |
Jan 30, 2023 | 26.79 | 26.91 | 26.46 | 26.66 | 1,881,337 | -0.33(-1.24%) |
Jan 27, 2023 | 27.18 | 27.45 | 26.90 | 27.00 | 1,764,128 | -0.34(-1.25%) |
Jan 26, 2023 | 27.59 | 27.79 | 27.15 | 27.34 | 1,588,173 | -0.29(-1.04%) |
Jan 25, 2023 | 28.38 | 28.38 | 27.48 | 27.63 | 1,513,340 | -0.69(-2.45%) |
Jan 24, 2023 | 28.67 | 28.76 | 27.94 | 28.32 | 1,554,036 | -0.54(-1.87%) |
Jan 23, 2023 | 28.37 | 28.92 | 28.26 | 28.86 | 1,591,233 | +0.60(+2.14%) |
Jan 20, 2023 | 28.34 | 28.48 | 27.96 | 28.26 | 1,726,696 | -0.06(-0.22%) |
Jan 19, 2023 | 28.53 | 28.71 | 28.17 | 28.32 | 2,111,972 | -0.48(-1.66%) |
Jan 18, 2023 | 29.09 | 29.24 | 28.72 | 28.80 | 2,645,695 | -0.13(-0.44%) |
Jan 17, 2023 | 28.97 | 29.12 | 28.67 | 28.93 | 3,043,665 | +0.02(+0.06%) |
Jan 13, 2023 | 28.34 | 28.96 | 28.30 | 28.91 | 2,859,531 | +0.61(+2.17%) |
Jan 12, 2023 | 27.67 | 28.39 | 27.58 | 28.29 | 3,011,594 | +0.67(+2.42%) |
Jan 11, 2023 | 27.32 | 27.68 | 27.00 | 27.63 | 2,489,341 | +0.47(+1.73%) |
Jan 10, 2023 | 26.77 | 27.30 | 26.48 | 27.16 | 2,281,676 | +0.49(+1.83%) |
Jan 09, 2023 | 26.27 | 27.09 | 26.21 | 26.67 | 1,881,986 | +0.39(+1.48%) |
Jan 06, 2023 | 26.27 | 26.56 | 25.92 | 26.28 | 2,020,612 | +0.28(+1.07%) |
Jan 05, 2023 | 25.81 | 26.00 | 25.18 | 26.00 | 2,078,005 | -0.09(-0.35%) |
Jan 04, 2023 | 25.44 | 26.28 | 25.36 | 26.09 | 2,551,019 | +0.78(+3.10%) |
Jan 03, 2023 | 25.16 | 25.63 | 25.12 | 25.31 | 1,872,437 | +0.13(+0.50%) |
Dec 30, 2022 | 25.28 | 25.31 | 24.95 | 25.18 | 1,909,777 | -0.23(-0.89%) |
Dec 29, 2022 | 25.07 | 25.62 | 25.07 | 25.41 | 2,252,539 | +0.48(+1.92%) |
Dec 28, 2022 | 25.18 | 25.31 | 24.88 | 24.93 | 1,676,964 | -0.26(-1.04%) |
Dec 27, 2022 | 25.18 | 25.30 | 24.88 | 25.19 | 1,370,035 | +0.01(+0.04%) |
Dec 23, 2022 | 24.92 | 25.22 | 24.83 | 25.18 | 1,072,381 | +0.26(+1.05%) |
Dec 22, 2022 | 24.91 | 25.04 | 24.56 | 24.92 | 1,138,303 | -0.14(-0.54%) |
Dec 21, 2022 | 24.91 | 25.29 | 24.89 | 25.06 | 1,352,333 | +0.31(+1.24%) |
Dec 20, 2022 | 24.64 | 24.85 | 24.42 | 24.75 | 1,445,692 | +0.02(+0.07%) |
Dec 19, 2022 | 24.55 | 24.78 | 24.25 | 24.73 | 2,774,003 | -0.01(-0.04%) |
Dec 16, 2022 | 25.40 | 25.55 | 24.63 | 24.74 | 7,642,693 | -0.76(-2.97%) |
Dec 15, 2022 | 25.63 | 25.83 | 25.37 | 25.50 | 2,640,132 | -0.31(-1.19%) |
Dec 14, 2022 | 25.42 | 25.89 | 25.33 | 25.81 | 2,676,179 | +0.38(+1.49%) |
Dec 13, 2022 | 25.25 | 25.62 | 25.17 | 25.43 | 3,368,464 | +0.56(+2.25%) |
Dec 12, 2022 | 24.54 | 24.97 | 24.28 | 24.87 | 3,603,910 | +0.48(+1.96%) |
Dec 09, 2022 | 24.24 | 24.71 | 24.16 | 24.39 | 2,325,669 | +0.17(+0.71%) |
Dec 08, 2022 | 23.66 | 24.26 | 23.61 | 24.22 | 2,309,436 | +0.70(+2.99%) |
Dec 07, 2022 | 23.58 | 23.79 | 23.25 | 23.52 | 1,555,544 | -0.06(-0.27%) |
Dec 06, 2022 | 23.75 | 23.95 | 23.20 | 23.58 | 1,850,118 | -0.18(-0.76%) |
Dec 05, 2022 | 23.94 | 24.16 | 23.59 | 23.76 | 1,222,521 | -0.33(-1.38%) |
Dec 02, 2022 | 23.55 | 24.09 | 23.47 | 24.09 | 1,370,981 | +0.27(+1.14%) |