Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.05 | 28.27 | 27.61 | 27.62 | 1,146,242 | -0.19(-0.68%) |
Feb 27, 2023 | 28.54 | 28.76 | 27.70 | 27.81 | 1,314,373 | -0.37(-1.31%) |
Feb 24, 2023 | 26.37 | 28.37 | 26.37 | 28.18 | 1,999,193 | +0.69(+2.50%) |
Feb 23, 2023 | 27.38 | 27.66 | 26.92 | 27.49 | 1,296,189 | +0.18(+0.66%) |
Feb 22, 2023 | 27.01 | 27.46 | 26.92 | 27.31 | 2,661,434 | +0.35(+1.29%) |
Feb 21, 2023 | 27.03 | 27.42 | 26.76 | 26.96 | 1,912,715 | -0.55(-1.99%) |
Feb 17, 2023 | 27.13 | 27.57 | 26.77 | 27.51 | 1,140,898 | +0.25(+0.91%) |
Feb 16, 2023 | 27.28 | 27.69 | 27.01 | 27.26 | 863,448 | -0.52(-1.86%) |
Feb 15, 2023 | 26.98 | 27.91 | 26.94 | 27.78 | 886,499 | +0.52(+1.90%) |
Feb 14, 2023 | 27.53 | 27.68 | 26.84 | 27.26 | 1,167,418 | -0.38(-1.37%) |
Feb 13, 2023 | 27.39 | 27.69 | 27.23 | 27.64 | 1,386,436 | +0.18(+0.65%) |
Feb 10, 2023 | 27.57 | 27.78 | 27.22 | 27.46 | 1,663,767 | -0.36(-1.28%) |
Feb 09, 2023 | 28.80 | 28.85 | 27.79 | 27.82 | 770,746 | -0.73(-2.56%) |
Feb 08, 2023 | 28.62 | 29.06 | 28.38 | 28.55 | 1,333,817 | -0.62(-2.13%) |
Feb 07, 2023 | 28.37 | 29.33 | 28.21 | 29.17 | 1,178,903 | +0.53(+1.86%) |
Feb 06, 2023 | 28.63 | 28.83 | 28.38 | 28.64 | 1,376,557 | -0.33(-1.12%) |
Feb 03, 2023 | 28.77 | 29.66 | 28.77 | 28.96 | 1,455,789 | -0.22(-0.74%) |
Feb 02, 2023 | 28.67 | 29.50 | 28.32 | 29.18 | 2,017,113 | +1.12(+4.01%) |
Feb 01, 2023 | 27.15 | 28.50 | 27.03 | 28.06 | 1,718,963 | +0.77(+2.82%) |
Jan 31, 2023 | 26.18 | 27.31 | 26.05 | 27.29 | 1,892,749 | +1.10(+4.22%) |
Jan 30, 2023 | 26.10 | 26.51 | 26.07 | 26.18 | 1,595,073 | -0.44(-1.67%) |
Jan 27, 2023 | 24.82 | 26.85 | 24.67 | 26.63 | 3,017,807 | +0.88(+3.41%) |
Jan 26, 2023 | 25.64 | 25.96 | 25.33 | 25.75 | 1,620,440 | +0.28(+1.08%) |
Jan 25, 2023 | 24.66 | 25.53 | 24.29 | 25.47 | 2,575,336 | +0.55(+2.22%) |
Jan 24, 2023 | 25.30 | 25.37 | 24.66 | 24.92 | 1,025,003 | -0.55(-2.17%) |
Jan 23, 2023 | 24.46 | 25.51 | 24.45 | 25.47 | 1,988,352 | +1.11(+4.58%) |
Jan 20, 2023 | 23.27 | 24.37 | 23.22 | 24.36 | 2,062,116 | +1.29(+5.60%) |
Jan 19, 2023 | 22.85 | 23.17 | 22.63 | 23.06 | 1,594,694 | -0.19(-0.81%) |
Jan 18, 2023 | 23.54 | 23.91 | 23.13 | 23.25 | 1,180,770 | -0.37(-1.59%) |
Jan 17, 2023 | 23.95 | 24.01 | 23.54 | 23.63 | 1,041,265 | -0.44(-1.84%) |
Jan 13, 2023 | 23.60 | 24.08 | 22.98 | 24.07 | 1,167,776 | +0.07(+0.29%) |
Jan 12, 2023 | 23.83 | 24.17 | 23.77 | 24.00 | 1,178,280 | +0.32(+1.33%) |
Jan 11, 2023 | 23.76 | 23.87 | 23.58 | 23.69 | 1,151,885 | +0.03(+0.13%) |
Jan 10, 2023 | 23.23 | 23.67 | 23.03 | 23.66 | 870,133 | +0.28(+1.18%) |
Jan 09, 2023 | 23.46 | 23.61 | 23.21 | 23.38 | 982,145 | +0.14(+0.59%) |
Jan 06, 2023 | 22.71 | 23.38 | 22.38 | 23.24 | 1,055,722 | +0.65(+2.88%) |
Jan 05, 2023 | 22.80 | 22.99 | 22.31 | 22.59 | 1,896,934 | -0.48(-2.09%) |
Jan 04, 2023 | 22.69 | 23.33 | 22.61 | 23.07 | 1,216,428 | +0.71(+3.18%) |
Jan 03, 2023 | 22.90 | 23.28 | 22.25 | 22.36 | 1,236,114 | -0.28(-1.22%) |
Dec 30, 2022 | 22.37 | 22.69 | 22.37 | 22.64 | 805,912 | +0.00(+0.00%) |
Dec 29, 2022 | 22.12 | 22.73 | 21.98 | 22.64 | 949,733 | +0.68(+3.10%) |
Dec 28, 2022 | 22.10 | 22.16 | 21.81 | 21.96 | 738,566 | -0.06(-0.27%) |
Dec 27, 2022 | 22.00 | 22.19 | 21.66 | 22.02 | 865,130 | +0.03(+0.13%) |
Dec 23, 2022 | 21.85 | 22.05 | 21.55 | 21.99 | 1,127,763 | +0.16(+0.72%) |
Dec 22, 2022 | 21.86 | 21.86 | 21.33 | 21.83 | 949,734 | -0.30(-1.34%) |
Dec 21, 2022 | 22.13 | 22.44 | 21.97 | 22.13 | 1,014,379 | +0.29(+1.31%) |
Dec 20, 2022 | 22.00 | 22.25 | 21.82 | 21.84 | 1,183,282 | -0.20(-0.90%) |
Dec 19, 2022 | 22.19 | 22.26 | 21.79 | 22.04 | 1,421,764 | +0.04(+0.18%) |
Dec 16, 2022 | 22.34 | 22.66 | 21.99 | 22.00 | 4,127,616 | -0.57(-2.53%) |
Dec 15, 2022 | 22.82 | 23.08 | 22.57 | 22.57 | 1,773,137 | -1.06(-4.47%) |
Dec 14, 2022 | 24.16 | 24.42 | 23.60 | 23.63 | 1,289,631 | -0.60(-2.48%) |
Dec 13, 2022 | 25.16 | 25.59 | 23.87 | 24.23 | 1,708,076 | -0.27(-1.09%) |
Dec 12, 2022 | 23.93 | 24.61 | 23.60 | 24.49 | 1,113,821 | +0.65(+2.73%) |
Dec 09, 2022 | 23.28 | 24.05 | 23.28 | 23.84 | 959,503 | -0.19(-0.78%) |
Dec 08, 2022 | 23.93 | 24.37 | 23.57 | 24.03 | 913,112 | +0.29(+1.20%) |
Dec 07, 2022 | 23.49 | 24.03 | 23.17 | 23.74 | 842,508 | +0.10(+0.42%) |
Dec 06, 2022 | 24.03 | 24.27 | 23.36 | 23.65 | 1,135,118 | -0.48(-2.00%) |
Dec 05, 2022 | 25.23 | 25.27 | 23.70 | 24.13 | 1,122,447 | -1.41(-5.52%) |
Dec 02, 2022 | 25.20 | 25.64 | 25.07 | 25.54 | 803,075 | +0.00(+0.00%) |