Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.88 | 28.14 | 27.70 | 27.71 | 2,933,445 | -0.17(-0.61%) |
Feb 27, 2023 | 27.86 | 28.16 | 27.79 | 27.88 | 2,241,561 | +0.12(+0.44%) |
Feb 24, 2023 | 26.81 | 27.77 | 26.72 | 27.76 | 5,664,809 | +0.42(+1.52%) |
Feb 23, 2023 | 27.33 | 27.68 | 27.25 | 27.34 | 2,860,157 | +0.01(+0.03%) |
Feb 22, 2023 | 27.18 | 27.74 | 26.92 | 27.33 | 2,809,559 | +0.09(+0.35%) |
Feb 21, 2023 | 28.19 | 28.28 | 26.68 | 27.24 | 6,144,857 | -1.72(-5.94%) |
Feb 17, 2023 | 29.08 | 29.20 | 28.80 | 28.96 | 3,124,272 | -0.18(-0.62%) |
Feb 16, 2023 | 28.70 | 29.47 | 28.49 | 29.13 | 1,681,194 | +0.08(+0.26%) |
Feb 15, 2023 | 28.85 | 29.30 | 28.79 | 29.06 | 2,101,395 | -0.12(-0.42%) |
Feb 14, 2023 | 29.44 | 29.55 | 29.10 | 29.18 | 1,983,230 | -0.39(-1.31%) |
Feb 13, 2023 | 29.43 | 29.80 | 29.16 | 29.57 | 1,865,167 | +0.21(+0.71%) |
Feb 10, 2023 | 29.66 | 29.75 | 29.24 | 29.36 | 2,271,347 | -0.48(-1.61%) |
Feb 09, 2023 | 30.39 | 30.66 | 29.73 | 29.84 | 1,319,774 | -0.29(-0.97%) |
Feb 08, 2023 | 30.79 | 30.95 | 30.04 | 30.14 | 1,768,855 | -0.79(-2.56%) |
Feb 07, 2023 | 30.65 | 31.03 | 30.46 | 30.93 | 1,114,007 | +0.23(+0.74%) |
Feb 06, 2023 | 30.93 | 31.01 | 30.20 | 30.70 | 1,587,264 | -0.56(-1.78%) |
Feb 03, 2023 | 31.04 | 31.32 | 30.94 | 31.26 | 1,172,988 | -0.14(-0.45%) |
Feb 02, 2023 | 30.82 | 31.60 | 30.64 | 31.40 | 2,365,953 | +0.57(+1.84%) |
Feb 01, 2023 | 29.77 | 31.04 | 29.68 | 30.83 | 1,794,825 | +0.91(+3.03%) |
Jan 31, 2023 | 29.31 | 29.96 | 29.28 | 29.93 | 1,638,761 | +0.71(+2.42%) |
Jan 30, 2023 | 29.36 | 29.70 | 29.16 | 29.22 | 1,484,363 | -0.45(-1.53%) |
Jan 27, 2023 | 29.82 | 30.15 | 29.64 | 29.67 | 1,287,940 | -0.29(-0.98%) |
Jan 26, 2023 | 29.81 | 30.15 | 29.48 | 29.97 | 1,932,027 | -0.10(-0.35%) |
Jan 25, 2023 | 29.77 | 30.15 | 29.64 | 30.07 | 1,208,056 | +0.00(+0.00%) |
Jan 24, 2023 | 29.94 | 30.24 | 29.66 | 30.07 | 1,569,897 | -0.19(-0.62%) |
Jan 23, 2023 | 29.70 | 30.34 | 29.65 | 30.26 | 1,841,656 | +0.48(+1.62%) |
Jan 20, 2023 | 28.93 | 29.81 | 28.57 | 29.78 | 1,984,710 | +0.94(+3.24%) |
Jan 19, 2023 | 28.64 | 29.00 | 28.18 | 28.84 | 1,546,706 | -0.02(-0.07%) |
Jan 18, 2023 | 29.19 | 29.45 | 28.80 | 28.86 | 2,056,978 | -0.09(-0.33%) |
Jan 17, 2023 | 29.31 | 29.38 | 28.65 | 28.96 | 2,075,717 | -0.43(-1.48%) |
Jan 13, 2023 | 29.27 | 29.47 | 29.19 | 29.39 | 1,297,324 | -0.23(-0.77%) |
Jan 12, 2023 | 29.37 | 29.77 | 29.21 | 29.62 | 1,373,797 | +0.28(+0.97%) |
Jan 11, 2023 | 29.51 | 29.69 | 29.17 | 29.33 | 1,813,040 | +0.09(+0.32%) |
Jan 10, 2023 | 28.89 | 29.25 | 28.55 | 29.24 | 1,476,606 | +0.26(+0.91%) |
Jan 09, 2023 | 29.37 | 29.65 | 28.96 | 28.97 | 2,041,958 | -0.29(-1.00%) |
Jan 06, 2023 | 28.34 | 29.31 | 28.34 | 29.27 | 2,114,671 | +1.14(+4.06%) |
Jan 05, 2023 | 27.32 | 28.18 | 27.10 | 28.12 | 2,732,586 | +0.56(+2.02%) |
Jan 04, 2023 | 26.41 | 27.64 | 26.39 | 27.57 | 2,876,641 | +1.32(+5.04%) |
Jan 03, 2023 | 26.00 | 26.35 | 25.81 | 26.24 | 1,483,534 | +0.29(+1.13%) |
Dec 30, 2022 | 26.02 | 26.12 | 25.67 | 25.95 | 1,345,755 | -0.20(-0.76%) |
Dec 29, 2022 | 25.62 | 26.21 | 25.57 | 26.15 | 902,807 | +0.53(+2.06%) |
Dec 28, 2022 | 26.27 | 26.43 | 25.61 | 25.62 | 1,180,504 | -0.60(-2.30%) |
Dec 27, 2022 | 26.09 | 26.34 | 25.99 | 26.23 | 1,846,457 | +0.14(+0.54%) |
Dec 23, 2022 | 25.31 | 26.13 | 25.22 | 26.08 | 1,517,519 | +0.77(+3.06%) |
Dec 22, 2022 | 25.60 | 25.64 | 24.79 | 25.31 | 1,240,518 | -0.56(-2.15%) |
Dec 21, 2022 | 25.73 | 26.02 | 25.73 | 25.87 | 1,246,865 | +0.19(+0.74%) |
Dec 20, 2022 | 25.24 | 26.22 | 25.21 | 25.68 | 2,313,876 | +0.37(+1.46%) |
Dec 19, 2022 | 25.62 | 25.96 | 25.18 | 25.31 | 1,739,107 | -0.35(-1.36%) |
Dec 16, 2022 | 25.13 | 25.73 | 25.10 | 25.66 | 3,919,404 | +0.31(+1.23%) |
Dec 15, 2022 | 25.83 | 25.83 | 25.30 | 25.35 | 1,740,813 | -0.92(-3.49%) |
Dec 14, 2022 | 26.49 | 26.71 | 26.16 | 26.26 | 1,514,300 | -0.39(-1.48%) |
Dec 13, 2022 | 27.09 | 27.45 | 26.62 | 26.66 | 2,184,201 | +0.40(+1.54%) |
Dec 12, 2022 | 26.32 | 26.34 | 25.92 | 26.25 | 2,312,954 | -0.10(-0.39%) |
Dec 09, 2022 | 26.19 | 26.67 | 26.09 | 26.36 | 1,920,727 | +0.23(+0.86%) |
Dec 08, 2022 | 26.70 | 26.84 | 26.05 | 26.13 | 1,231,204 | -0.31(-1.17%) |
Dec 07, 2022 | 26.18 | 26.64 | 26.12 | 26.44 | 1,562,129 | +0.09(+0.36%) |
Dec 06, 2022 | 26.44 | 26.77 | 26.01 | 26.35 | 1,893,552 | -0.10(-0.39%) |
Dec 05, 2022 | 26.33 | 26.79 | 26.20 | 26.45 | 1,828,893 | -0.11(-0.42%) |
Dec 02, 2022 | 25.73 | 26.72 | 25.56 | 26.56 | 1,946,918 | +0.69(+2.68%) |