Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.69 | 26.79 | 26.53 | 26.56 | 1,723,208 | -0.18(-0.69%) |
Feb 27, 2023 | 26.75 | 26.82 | 26.62 | 26.75 | 2,212,807 | +0.43(+1.63%) |
Feb 24, 2023 | 26.50 | 26.56 | 26.23 | 26.32 | 3,925,951 | -0.73(-2.70%) |
Feb 23, 2023 | 27.06 | 27.10 | 26.84 | 27.05 | 1,121,048 | +0.23(+0.87%) |
Feb 22, 2023 | 26.90 | 26.99 | 26.77 | 26.82 | 1,757,244 | -0.13(-0.47%) |
Feb 21, 2023 | 27.11 | 27.20 | 26.90 | 26.94 | 2,347,702 | -0.46(-1.67%) |
Feb 17, 2023 | 27.12 | 27.41 | 27.08 | 27.40 | 2,956,989 | +0.10(+0.36%) |
Feb 16, 2023 | 27.16 | 27.47 | 27.11 | 27.30 | 4,081,016 | -0.12(-0.43%) |
Feb 15, 2023 | 27.17 | 27.43 | 27.17 | 27.42 | 1,292,303 | +0.04(+0.14%) |
Feb 14, 2023 | 27.20 | 27.54 | 27.15 | 27.38 | 3,877,275 | +0.10(+0.36%) |
Feb 13, 2023 | 27.07 | 27.28 | 27.07 | 27.28 | 3,476,739 | +0.25(+0.94%) |
Feb 10, 2023 | 27.11 | 27.12 | 26.89 | 27.03 | 1,862,054 | -0.35(-1.28%) |
Feb 09, 2023 | 27.78 | 27.82 | 27.33 | 27.38 | 2,083,537 | +0.01(+0.04%) |
Feb 08, 2023 | 27.40 | 27.45 | 27.26 | 27.37 | 2,647,681 | -0.01(-0.04%) |
Feb 07, 2023 | 27.14 | 27.43 | 27.01 | 27.38 | 3,930,610 | +0.05(+0.18%) |
Feb 06, 2023 | 27.40 | 27.47 | 27.24 | 27.33 | 1,939,818 | -0.33(-1.20%) |
Feb 03, 2023 | 27.66 | 27.93 | 27.59 | 27.66 | 5,923,912 | -0.44(-1.56%) |
Feb 02, 2023 | 28.05 | 28.14 | 27.81 | 28.10 | 5,500,370 | +0.34(+1.23%) |
Feb 01, 2023 | 27.38 | 27.87 | 27.24 | 27.76 | 4,855,018 | +0.47(+1.71%) |
Jan 31, 2023 | 27.06 | 27.29 | 27.02 | 27.29 | 2,049,882 | +0.18(+0.68%) |
Jan 30, 2023 | 27.20 | 27.32 | 27.09 | 27.11 | 2,989,211 | -0.14(-0.50%) |
Jan 27, 2023 | 27.08 | 27.32 | 27.07 | 27.24 | 3,603,761 | -0.02(-0.07%) |
Jan 26, 2023 | 27.20 | 27.26 | 27.04 | 27.26 | 2,752,641 | +0.00(+0.00%) |
Jan 25, 2023 | 27.01 | 27.27 | 26.95 | 27.26 | 2,254,631 | +0.18(+0.65%) |
Jan 24, 2023 | 26.94 | 27.12 | 26.87 | 27.09 | 2,748,127 | -0.04(-0.14%) |
Jan 23, 2023 | 26.89 | 27.16 | 26.88 | 27.13 | 1,793,484 | +0.10(+0.36%) |
Jan 20, 2023 | 26.71 | 27.03 | 26.66 | 27.03 | 3,391,770 | +0.25(+0.95%) |
Jan 19, 2023 | 26.74 | 26.82 | 26.57 | 26.78 | 5,488,823 | -0.19(-0.69%) |
Jan 18, 2023 | 27.36 | 27.38 | 26.95 | 26.96 | 3,736,067 | -0.11(-0.40%) |
Jan 17, 2023 | 27.11 | 27.31 | 27.00 | 27.07 | 4,562,799 | +0.02(+0.07%) |
Jan 13, 2023 | 26.81 | 27.06 | 26.78 | 27.05 | 6,675,569 | +0.02(+0.07%) |
Jan 12, 2023 | 26.80 | 27.10 | 26.54 | 27.03 | 6,703,792 | +0.45(+1.68%) |
Jan 11, 2023 | 26.49 | 26.60 | 26.44 | 26.58 | 3,503,451 | +0.32(+1.22%) |
Jan 10, 2023 | 26.07 | 26.26 | 26.05 | 26.26 | 2,378,210 | +0.26(+1.01%) |
Jan 09, 2023 | 26.04 | 26.23 | 25.98 | 26.00 | 3,739,695 | +0.34(+1.33%) |
Jan 06, 2023 | 25.04 | 25.71 | 24.93 | 25.66 | 5,579,361 | +0.63(+2.53%) |
Jan 05, 2023 | 25.03 | 25.15 | 24.99 | 25.02 | 7,484,065 | -0.16(-0.62%) |
Jan 04, 2023 | 25.13 | 25.25 | 24.98 | 25.18 | 5,255,991 | +0.70(+2.86%) |
Jan 03, 2023 | 24.59 | 24.72 | 24.37 | 24.48 | 3,760,836 | +0.41(+1.70%) |
Dec 30, 2022 | 24.17 | 24.27 | 24.04 | 24.07 | 3,191,215 | -0.31(-1.28%) |
Dec 29, 2022 | 24.29 | 24.46 | 24.25 | 24.38 | 2,178,990 | +0.45(+1.87%) |
Dec 28, 2022 | 24.18 | 24.26 | 23.91 | 23.93 | 2,103,211 | -0.21(-0.89%) |
Dec 27, 2022 | 24.15 | 24.25 | 24.09 | 24.15 | 2,780,427 | +0.08(+0.32%) |
Dec 23, 2022 | 23.97 | 24.15 | 23.89 | 24.07 | 3,573,770 | +0.07(+0.28%) |
Dec 22, 2022 | 24.12 | 24.12 | 23.78 | 24.00 | 2,404,244 | -0.25(-1.04%) |
Dec 21, 2022 | 24.18 | 24.36 | 24.15 | 24.26 | 2,691,154 | +0.26(+1.10%) |
Dec 20, 2022 | 23.89 | 24.05 | 23.85 | 23.99 | 2,453,843 | +0.05(+0.20%) |
Dec 19, 2022 | 24.03 | 24.09 | 23.88 | 23.94 | 2,865,228 | +0.00(+0.00%) |
Dec 16, 2022 | 24.03 | 24.15 | 23.88 | 23.94 | 4,039,661 | -0.25(-1.05%) |
Dec 15, 2022 | 24.55 | 24.59 | 24.09 | 24.20 | 6,309,886 | -0.80(-3.19%) |
Dec 14, 2022 | 24.97 | 25.19 | 24.81 | 25.00 | 4,330,342 | -0.02(-0.08%) |
Dec 13, 2022 | 25.37 | 25.46 | 24.88 | 25.01 | 6,543,987 | +0.41(+1.66%) |
Dec 12, 2022 | 24.55 | 24.62 | 24.45 | 24.61 | 3,146,054 | +0.03(+0.12%) |
Dec 09, 2022 | 24.58 | 24.70 | 24.53 | 24.58 | 2,672,803 | +0.01(+0.04%) |
Dec 08, 2022 | 24.40 | 24.60 | 24.33 | 24.57 | 1,886,420 | +0.08(+0.32%) |
Dec 07, 2022 | 24.52 | 24.61 | 24.35 | 24.49 | 3,917,367 | +0.09(+0.36%) |
Dec 06, 2022 | 24.67 | 24.71 | 24.31 | 24.40 | 4,044,392 | -0.30(-1.22%) |
Dec 05, 2022 | 24.87 | 24.96 | 24.65 | 24.70 | 2,183,559 | -0.34(-1.36%) |
Dec 02, 2022 | 24.76 | 25.07 | 24.73 | 25.05 | 2,810,050 | +0.16(+0.63%) |