Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.45 | 27.02 | 26.45 | 27.01 | 9,531,312 | +0.61(+2.32%) |
Feb 27, 2023 | 25.98 | 26.61 | 25.69 | 26.40 | 8,970,390 | -0.22(-0.83%) |
Feb 24, 2023 | 26.68 | 27.00 | 26.38 | 26.62 | 13,343,685 | +0.84(+3.27%) |
Feb 23, 2023 | 25.72 | 26.64 | 25.52 | 25.77 | 14,678,012 | -0.25(-0.96%) |
Feb 22, 2023 | 25.73 | 26.25 | 25.56 | 26.02 | 13,192,888 | +0.20(+0.78%) |
Feb 21, 2023 | 25.07 | 25.86 | 24.81 | 25.82 | 10,437,995 | +1.52(+6.27%) |
Feb 17, 2023 | 24.84 | 25.00 | 24.26 | 24.30 | 16,077,845 | -0.30(-1.21%) |
Feb 16, 2023 | 24.35 | 24.61 | 23.87 | 24.60 | 9,359,484 | +0.90(+3.80%) |
Feb 15, 2023 | 24.15 | 24.30 | 23.68 | 23.70 | 7,268,186 | -0.08(-0.32%) |
Feb 14, 2023 | 23.69 | 24.33 | 23.27 | 23.77 | 15,290,683 | +0.29(+1.22%) |
Feb 13, 2023 | 24.24 | 24.24 | 23.48 | 23.48 | 7,788,965 | -0.79(-3.24%) |
Feb 10, 2023 | 24.73 | 24.89 | 24.22 | 24.27 | 9,392,421 | -0.36(-1.48%) |
Feb 09, 2023 | 23.61 | 24.84 | 23.46 | 24.63 | 16,074,214 | +0.54(+2.23%) |
Feb 08, 2023 | 23.91 | 24.22 | 23.68 | 24.10 | 7,128,099 | +0.43(+1.82%) |
Feb 07, 2023 | 24.63 | 24.79 | 23.48 | 23.67 | 22,548,356 | -0.57(-2.33%) |
Feb 06, 2023 | 24.46 | 24.67 | 24.06 | 24.23 | 5,260,963 | +0.07(+0.28%) |
Feb 03, 2023 | 24.21 | 24.39 | 23.60 | 24.16 | 10,517,421 | +0.30(+1.24%) |
Feb 02, 2023 | 23.67 | 24.37 | 23.67 | 23.87 | 9,608,321 | +0.12(+0.52%) |
Feb 01, 2023 | 24.11 | 24.85 | 23.24 | 23.74 | 23,052,396 | +0.01(+0.04%) |
Jan 31, 2023 | 24.43 | 24.68 | 23.73 | 23.73 | 9,188,519 | -0.81(-3.32%) |
Jan 30, 2023 | 24.25 | 24.60 | 23.83 | 24.55 | 10,971,023 | +0.54(+2.23%) |
Jan 27, 2023 | 24.04 | 24.30 | 23.59 | 24.01 | 8,011,282 | -0.04(-0.16%) |
Jan 26, 2023 | 24.24 | 24.73 | 24.02 | 24.05 | 10,288,702 | -0.40(-1.65%) |
Jan 25, 2023 | 25.11 | 25.49 | 24.38 | 24.45 | 11,400,692 | -0.04(-0.16%) |
Jan 24, 2023 | 24.96 | 25.25 | 24.36 | 24.49 | 7,106,124 | -0.21(-0.85%) |
Jan 23, 2023 | 25.02 | 25.40 | 24.33 | 24.70 | 8,178,956 | -0.54(-2.13%) |
Jan 20, 2023 | 25.87 | 26.26 | 25.23 | 25.24 | 14,063,022 | -0.76(-2.91%) |
Jan 19, 2023 | 25.92 | 26.16 | 25.58 | 25.99 | 9,557,294 | +0.57(+2.22%) |
Jan 18, 2023 | 24.04 | 25.50 | 23.90 | 25.43 | 16,829,302 | +1.32(+5.49%) |
Jan 17, 2023 | 23.47 | 24.22 | 23.38 | 24.11 | 7,732,231 | +0.80(+3.41%) |
Jan 13, 2023 | 24.12 | 24.13 | 23.22 | 23.31 | 7,186,194 | -0.22(-0.94%) |
Jan 12, 2023 | 23.79 | 24.37 | 23.30 | 23.53 | 13,058,128 | -0.45(-1.88%) |
Jan 11, 2023 | 24.25 | 24.52 | 23.95 | 23.98 | 8,581,432 | -0.53(-2.15%) |
Jan 10, 2023 | 24.95 | 25.16 | 24.47 | 24.51 | 7,150,239 | -0.39(-1.58%) |
Jan 09, 2023 | 24.38 | 25.00 | 24.01 | 24.90 | 10,743,716 | +0.19(+0.78%) |
Jan 06, 2023 | 25.68 | 26.21 | 24.49 | 24.71 | 16,053,899 | -1.66(-6.29%) |
Jan 05, 2023 | 25.96 | 26.63 | 25.93 | 26.37 | 9,159,094 | +0.81(+3.19%) |
Jan 04, 2023 | 25.59 | 26.12 | 25.22 | 25.55 | 9,301,312 | -0.32(-1.22%) |
Jan 03, 2023 | 25.57 | 26.55 | 25.27 | 25.87 | 9,021,380 | +0.05(+0.19%) |
Dec 30, 2022 | 26.02 | 26.53 | 25.82 | 25.82 | 7,629,437 | +0.19(+0.75%) |
Dec 29, 2022 | 26.04 | 26.12 | 25.46 | 25.63 | 5,942,405 | -0.80(-3.01%) |
Dec 28, 2022 | 25.53 | 26.45 | 25.25 | 26.43 | 10,883,008 | +0.84(+3.30%) |
Dec 27, 2022 | 25.57 | 25.98 | 25.23 | 25.58 | 7,968,644 | -0.08(-0.30%) |
Dec 23, 2022 | 26.21 | 26.58 | 25.60 | 25.66 | 9,222,366 | -0.39(-1.51%) |
Dec 22, 2022 | 25.75 | 27.09 | 25.68 | 26.05 | 12,345,229 | +0.80(+3.18%) |
Dec 21, 2022 | 25.73 | 25.84 | 25.07 | 25.25 | 7,848,775 | -1.25(-4.72%) |
Dec 20, 2022 | 26.67 | 26.97 | 26.13 | 26.50 | 10,488,341 | -0.20(-0.75%) |
Dec 19, 2022 | 26.30 | 27.12 | 26.01 | 26.70 | 9,207,374 | +0.37(+1.41%) |
Dec 16, 2022 | 26.27 | 26.92 | 25.98 | 26.33 | 14,558,545 | +0.72(+2.80%) |
Dec 15, 2022 | 24.79 | 26.03 | 24.63 | 25.61 | 14,586,554 | +1.62(+6.76%) |
Dec 14, 2022 | 23.67 | 24.54 | 23.08 | 23.99 | 17,281,490 | +0.32(+1.33%) |
Dec 13, 2022 | 22.31 | 24.15 | 22.27 | 23.67 | 19,048,560 | -0.22(-0.92%) |
Dec 12, 2022 | 24.93 | 24.96 | 23.89 | 23.89 | 9,362,453 | -1.18(-4.72%) |
Dec 09, 2022 | 24.60 | 25.11 | 24.28 | 25.08 | 8,539,673 | +0.65(+2.66%) |
Dec 08, 2022 | 24.55 | 24.71 | 24.13 | 24.43 | 8,034,903 | -0.39(-1.58%) |
Dec 07, 2022 | 24.89 | 25.02 | 24.39 | 24.82 | 10,957,949 | +0.03(+0.12%) |
Dec 06, 2022 | 24.09 | 25.17 | 23.91 | 24.79 | 14,410,435 | +0.76(+3.18%) |
Dec 05, 2022 | 23.51 | 24.24 | 23.37 | 24.03 | 9,674,177 | +0.95(+4.14%) |
Dec 02, 2022 | 23.86 | 23.86 | 22.94 | 23.07 | 10,110,674 | -0.09(-0.37%) |