Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.53 | 27.20 | 26.16 | 26.86 | 3,733,344 | +0.52(+1.98%) |
Feb 27, 2023 | 25.91 | 26.53 | 25.65 | 26.33 | 3,134,635 | +0.45(+1.75%) |
Feb 24, 2023 | 25.63 | 26.06 | 25.22 | 25.88 | 3,288,473 | +0.06(+0.23%) |
Feb 23, 2023 | 25.94 | 26.35 | 25.31 | 25.82 | 3,567,271 | +0.06(+0.23%) |
Feb 22, 2023 | 25.19 | 26.20 | 25.08 | 25.76 | 5,070,594 | +0.33(+1.32%) |
Feb 21, 2023 | 27.26 | 27.59 | 25.43 | 25.43 | 6,177,657 | -2.37(-8.53%) |
Feb 17, 2023 | 28.63 | 29.19 | 27.51 | 27.80 | 5,517,240 | -1.27(-4.37%) |
Feb 16, 2023 | 29.02 | 29.92 | 28.94 | 29.07 | 6,340,438 | +0.01(+0.03%) |
Feb 15, 2023 | 29.13 | 30.71 | 28.58 | 29.06 | 9,743,433 | -0.30(-1.04%) |
Feb 14, 2023 | 27.35 | 29.47 | 25.74 | 29.36 | 17,698,038 | +3.45(+13.33%) |
Feb 13, 2023 | 25.97 | 26.32 | 25.45 | 25.91 | 6,851,612 | -0.05(-0.19%) |
Feb 10, 2023 | 25.18 | 26.03 | 24.79 | 25.96 | 5,411,168 | +0.83(+3.29%) |
Feb 09, 2023 | 25.33 | 25.79 | 24.95 | 25.13 | 3,871,200 | -0.11(-0.43%) |
Feb 08, 2023 | 27.48 | 27.58 | 25.23 | 25.24 | 8,844,015 | -2.57(-9.23%) |
Feb 07, 2023 | 28.01 | 28.59 | 26.34 | 27.81 | 8,299,847 | +0.41(+1.51%) |
Feb 06, 2023 | 27.20 | 27.75 | 26.66 | 27.40 | 4,200,082 | +0.09(+0.32%) |
Feb 03, 2023 | 28.09 | 28.46 | 27.24 | 27.31 | 3,400,132 | -0.65(-2.32%) |
Feb 02, 2023 | 27.26 | 27.97 | 26.61 | 27.96 | 4,210,640 | +0.73(+2.67%) |
Feb 01, 2023 | 27.32 | 27.57 | 26.31 | 27.23 | 3,820,047 | -0.21(-0.75%) |
Jan 31, 2023 | 27.08 | 27.62 | 26.91 | 27.44 | 3,250,709 | +0.07(+0.25%) |
Jan 30, 2023 | 26.55 | 27.69 | 26.26 | 27.37 | 4,517,554 | +0.56(+2.09%) |
Jan 27, 2023 | 25.96 | 26.96 | 25.88 | 26.81 | 3,072,020 | +0.66(+2.52%) |
Jan 26, 2023 | 26.48 | 26.55 | 24.86 | 26.15 | 6,642,098 | -0.47(-1.77%) |
Jan 25, 2023 | 27.15 | 27.24 | 26.13 | 26.62 | 4,361,129 | -0.81(-2.94%) |
Jan 24, 2023 | 27.26 | 27.68 | 26.81 | 27.43 | 2,866,441 | -0.10(-0.36%) |
Jan 23, 2023 | 27.80 | 28.09 | 27.18 | 27.52 | 2,735,575 | -0.13(-0.46%) |
Jan 20, 2023 | 27.23 | 27.90 | 26.67 | 27.65 | 3,142,003 | +0.65(+2.40%) |
Jan 19, 2023 | 26.74 | 27.24 | 26.46 | 27.00 | 2,392,106 | +0.02(+0.07%) |
Jan 18, 2023 | 28.81 | 29.05 | 26.96 | 26.98 | 3,449,736 | -1.35(-4.76%) |
Jan 17, 2023 | 28.27 | 28.79 | 27.91 | 28.33 | 3,048,146 | +0.38(+1.37%) |
Jan 13, 2023 | 27.17 | 28.02 | 27.06 | 27.95 | 2,167,041 | +0.67(+2.45%) |
Jan 12, 2023 | 26.89 | 27.72 | 26.72 | 27.28 | 2,705,257 | +0.57(+2.14%) |
Jan 11, 2023 | 26.64 | 27.02 | 26.28 | 26.71 | 3,561,806 | -0.13(-0.48%) |
Jan 10, 2023 | 27.23 | 27.50 | 26.19 | 26.84 | 3,414,860 | -0.36(-1.34%) |
Jan 09, 2023 | 28.55 | 28.88 | 27.18 | 27.20 | 3,665,812 | -1.22(-4.29%) |
Jan 06, 2023 | 27.09 | 29.56 | 26.91 | 28.42 | 7,440,298 | +1.67(+6.25%) |
Jan 05, 2023 | 25.84 | 27.01 | 25.78 | 26.75 | 5,726,009 | +0.61(+2.33%) |
Jan 04, 2023 | 24.34 | 26.18 | 23.78 | 26.14 | 7,574,832 | +1.45(+5.86%) |
Jan 03, 2023 | 25.36 | 25.49 | 24.49 | 24.69 | 7,623,811 | -1.30(-5.00%) |
Dec 30, 2022 | 26.07 | 26.54 | 25.70 | 25.99 | 3,142,686 | -0.39(-1.49%) |
Dec 29, 2022 | 26.28 | 26.77 | 26.05 | 26.38 | 3,037,157 | +0.23(+0.87%) |
Dec 28, 2022 | 28.53 | 28.53 | 25.43 | 26.16 | 8,543,151 | -2.76(-9.56%) |
Dec 27, 2022 | 29.33 | 29.72 | 28.85 | 28.92 | 2,382,654 | -0.04(-0.14%) |
Dec 23, 2022 | 28.63 | 29.05 | 28.16 | 28.96 | 2,060,755 | +0.42(+1.48%) |
Dec 22, 2022 | 28.53 | 29.22 | 27.75 | 28.54 | 3,180,163 | +0.15(+0.52%) |
Dec 21, 2022 | 28.23 | 28.58 | 27.50 | 28.39 | 3,523,175 | +0.26(+0.91%) |
Dec 20, 2022 | 28.25 | 28.93 | 28.02 | 28.13 | 2,849,170 | +0.01(+0.04%) |
Dec 19, 2022 | 28.32 | 28.66 | 27.42 | 28.12 | 2,944,488 | +0.10(+0.35%) |
Dec 16, 2022 | 28.07 | 28.81 | 27.53 | 28.03 | 4,421,812 | -0.66(-2.30%) |
Dec 15, 2022 | 28.04 | 28.96 | 27.74 | 28.69 | 3,256,603 | +0.74(+2.64%) |
Dec 14, 2022 | 27.91 | 28.23 | 27.09 | 27.95 | 2,899,712 | -0.06(-0.21%) |
Dec 13, 2022 | 28.04 | 28.61 | 27.40 | 28.01 | 3,353,241 | +0.61(+2.23%) |
Dec 12, 2022 | 27.64 | 27.64 | 26.65 | 27.40 | 3,030,243 | -0.22(-0.78%) |
Dec 09, 2022 | 28.23 | 28.85 | 27.41 | 27.61 | 2,691,945 | -0.72(-2.53%) |
Dec 08, 2022 | 29.54 | 29.95 | 28.10 | 28.33 | 2,824,965 | -0.57(-1.97%) |
Dec 07, 2022 | 29.17 | 29.36 | 28.41 | 28.90 | 2,336,111 | -0.51(-1.74%) |
Dec 06, 2022 | 29.09 | 29.83 | 28.87 | 29.41 | 2,894,839 | +0.32(+1.12%) |
Dec 05, 2022 | 31.18 | 31.57 | 28.90 | 29.09 | 3,801,648 | -1.99(-6.39%) |
Dec 02, 2022 | 30.49 | 31.71 | 30.47 | 31.08 | 3,185,806 | +0.30(+0.96%) |