Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.07 | 28.93 | 27.94 | 28.22 | 16,075,677 | +0.12(+0.44%) |
Feb 27, 2023 | 28.27 | 28.33 | 27.96 | 28.10 | 7,604,420 | +0.16(+0.58%) |
Feb 24, 2023 | 27.82 | 28.09 | 27.67 | 27.94 | 6,415,446 | -0.32(-1.12%) |
Feb 23, 2023 | 28.20 | 28.37 | 27.68 | 28.25 | 6,052,599 | +0.45(+1.62%) |
Feb 22, 2023 | 27.76 | 28.10 | 27.65 | 27.80 | 5,749,206 | +0.08(+0.28%) |
Feb 21, 2023 | 28.33 | 28.42 | 27.69 | 27.73 | 6,044,878 | -1.11(-3.85%) |
Feb 17, 2023 | 28.76 | 28.91 | 28.44 | 28.84 | 6,022,693 | -0.11(-0.36%) |
Feb 16, 2023 | 28.89 | 29.23 | 28.78 | 28.94 | 3,675,528 | -0.25(-0.85%) |
Feb 15, 2023 | 28.75 | 29.21 | 28.73 | 29.19 | 4,465,693 | +0.12(+0.43%) |
Feb 14, 2023 | 29.00 | 29.11 | 28.70 | 29.07 | 5,907,113 | +0.06(+0.20%) |
Feb 13, 2023 | 28.55 | 29.02 | 28.49 | 29.01 | 4,477,433 | +0.35(+1.23%) |
Feb 10, 2023 | 28.21 | 28.89 | 28.21 | 28.65 | 4,326,780 | +0.30(+1.05%) |
Feb 09, 2023 | 28.68 | 28.83 | 28.14 | 28.36 | 3,897,553 | +0.05(+0.17%) |
Feb 08, 2023 | 28.48 | 28.66 | 28.28 | 28.31 | 4,540,663 | -0.37(-1.30%) |
Feb 07, 2023 | 28.36 | 28.74 | 28.05 | 28.68 | 5,723,564 | +0.22(+0.77%) |
Feb 06, 2023 | 28.89 | 28.99 | 28.24 | 28.46 | 5,381,876 | -0.71(-2.43%) |
Feb 03, 2023 | 29.03 | 29.55 | 28.99 | 29.17 | 4,538,716 | -0.27(-0.91%) |
Feb 02, 2023 | 28.77 | 29.66 | 28.68 | 29.44 | 6,758,141 | +0.88(+3.08%) |
Feb 01, 2023 | 27.77 | 28.61 | 27.63 | 28.56 | 5,959,692 | +0.70(+2.51%) |
Jan 31, 2023 | 27.50 | 27.86 | 27.34 | 27.86 | 6,154,267 | +0.31(+1.11%) |
Jan 30, 2023 | 27.63 | 27.85 | 27.52 | 27.55 | 4,944,896 | -0.39(-1.40%) |
Jan 27, 2023 | 27.44 | 28.24 | 27.37 | 27.95 | 7,273,984 | +0.21(+0.76%) |
Jan 26, 2023 | 27.71 | 27.74 | 27.16 | 27.74 | 4,413,816 | +0.31(+1.12%) |
Jan 25, 2023 | 26.77 | 27.57 | 26.68 | 27.43 | 4,859,168 | +0.28(+1.02%) |
Jan 24, 2023 | 27.25 | 27.35 | 27.03 | 27.15 | 4,491,404 | -0.19(-0.70%) |
Jan 23, 2023 | 26.82 | 27.52 | 26.82 | 27.34 | 5,000,407 | +0.66(+2.47%) |
Jan 20, 2023 | 25.83 | 26.71 | 25.70 | 26.68 | 6,999,760 | +0.91(+3.52%) |
Jan 19, 2023 | 26.04 | 26.11 | 25.59 | 25.78 | 5,680,359 | -0.55(-2.07%) |
Jan 18, 2023 | 26.45 | 26.79 | 26.25 | 26.32 | 5,623,104 | -0.06(-0.22%) |
Jan 17, 2023 | 26.64 | 26.68 | 26.11 | 26.38 | 6,747,732 | -0.31(-1.15%) |
Jan 13, 2023 | 27.06 | 27.07 | 26.41 | 26.68 | 7,666,706 | -0.61(-2.24%) |
Jan 12, 2023 | 27.65 | 27.69 | 27.17 | 27.30 | 6,391,234 | -0.27(-0.97%) |
Jan 11, 2023 | 27.78 | 27.81 | 27.28 | 27.56 | 6,288,752 | -0.25(-0.89%) |
Jan 10, 2023 | 27.36 | 27.82 | 27.26 | 27.81 | 4,573,459 | +0.43(+1.57%) |
Jan 09, 2023 | 27.37 | 27.89 | 27.23 | 27.38 | 6,057,977 | +0.27(+0.99%) |
Jan 06, 2023 | 26.31 | 27.32 | 26.12 | 27.11 | 5,754,320 | +1.10(+4.23%) |
Jan 05, 2023 | 25.85 | 26.21 | 25.68 | 26.02 | 4,998,076 | -0.01(-0.04%) |
Jan 04, 2023 | 26.06 | 26.47 | 25.75 | 26.02 | 6,091,254 | +0.45(+1.76%) |
Jan 03, 2023 | 25.81 | 26.05 | 25.41 | 25.58 | 6,764,290 | -0.11(-0.45%) |
Dec 30, 2022 | 25.56 | 25.71 | 25.36 | 25.69 | 4,440,256 | -0.16(-0.63%) |
Dec 29, 2022 | 25.68 | 26.10 | 25.67 | 25.85 | 4,919,339 | +0.48(+1.88%) |
Dec 28, 2022 | 25.88 | 26.03 | 25.26 | 25.37 | 5,604,503 | -0.51(-1.96%) |
Dec 27, 2022 | 25.59 | 25.98 | 25.44 | 25.88 | 5,569,436 | +0.30(+1.16%) |
Dec 23, 2022 | 25.49 | 25.62 | 25.20 | 25.59 | 4,272,690 | +0.10(+0.38%) |
Dec 22, 2022 | 25.11 | 25.50 | 24.94 | 25.49 | 5,711,487 | -0.03(-0.11%) |
Dec 21, 2022 | 25.60 | 25.81 | 25.48 | 25.52 | 5,079,405 | +0.08(+0.30%) |
Dec 20, 2022 | 25.34 | 25.63 | 25.20 | 25.44 | 5,580,996 | +0.05(+0.19%) |
Dec 19, 2022 | 25.59 | 25.76 | 25.13 | 25.39 | 5,449,093 | -0.15(-0.60%) |
Dec 16, 2022 | 25.46 | 25.70 | 25.25 | 25.55 | 18,771,320 | -0.11(-0.45%) |
Dec 15, 2022 | 26.49 | 26.65 | 25.53 | 25.66 | 10,900,825 | -1.45(-5.36%) |
Dec 14, 2022 | 27.33 | 27.77 | 26.89 | 27.11 | 7,111,680 | -0.49(-1.77%) |
Dec 13, 2022 | 28.22 | 28.42 | 27.45 | 27.60 | 7,858,916 | +0.11(+0.39%) |
Dec 12, 2022 | 26.70 | 27.51 | 26.59 | 27.49 | 7,850,663 | +0.77(+2.87%) |
Dec 09, 2022 | 26.90 | 27.22 | 26.72 | 26.73 | 5,733,134 | -0.26(-0.95%) |
Dec 08, 2022 | 26.54 | 27.29 | 26.44 | 26.98 | 7,380,871 | +0.62(+2.34%) |
Dec 07, 2022 | 26.53 | 26.77 | 26.17 | 26.37 | 7,502,590 | -0.45(-1.70%) |
Dec 06, 2022 | 27.64 | 27.72 | 26.65 | 26.82 | 6,748,612 | -0.85(-3.08%) |
Dec 05, 2022 | 27.86 | 28.06 | 27.60 | 27.67 | 5,210,063 | -0.41(-1.45%) |
Dec 02, 2022 | 27.89 | 28.23 | 27.71 | 28.08 | 5,551,289 | -0.21(-0.74%) |