Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.00 | 28.29 | 27.95 | 28.29 | 4,891,426 | +0.11(+0.37%) |
Feb 27, 2023 | 28.20 | 28.31 | 28.12 | 28.19 | 3,933,105 | +0.08(+0.27%) |
Feb 24, 2023 | 28.24 | 28.31 | 28.01 | 28.11 | 3,665,205 | -0.36(-1.28%) |
Feb 23, 2023 | 28.27 | 28.53 | 28.27 | 28.47 | 5,030,924 | +0.26(+0.92%) |
Feb 22, 2023 | 28.16 | 28.31 | 28.16 | 28.21 | 3,995,057 | +0.22(+0.79%) |
Feb 21, 2023 | 28.17 | 28.21 | 27.97 | 27.99 | 31,978,580 | -0.53(-1.85%) |
Feb 17, 2023 | 28.19 | 28.52 | 28.16 | 28.52 | 3,526,907 | +0.20(+0.71%) |
Feb 16, 2023 | 28.43 | 28.48 | 28.26 | 28.32 | 6,889,977 | -0.37(-1.30%) |
Feb 15, 2023 | 28.81 | 28.91 | 28.55 | 28.69 | 3,557,549 | -0.24(-0.83%) |
Feb 14, 2023 | 28.99 | 29.13 | 28.70 | 28.93 | 5,387,295 | -0.08(-0.26%) |
Feb 13, 2023 | 28.85 | 29.04 | 28.83 | 29.01 | 4,617,046 | +0.22(+0.77%) |
Feb 10, 2023 | 29.04 | 29.04 | 28.72 | 28.79 | 5,907,762 | -0.29(-0.99%) |
Feb 09, 2023 | 29.56 | 29.59 | 29.04 | 29.08 | 15,728,634 | -0.24(-0.82%) |
Feb 08, 2023 | 29.21 | 29.34 | 29.04 | 29.32 | 5,955,515 | +0.11(+0.39%) |
Feb 07, 2023 | 29.28 | 29.50 | 29.18 | 29.20 | 4,526,664 | -0.21(-0.72%) |
Feb 06, 2023 | 29.37 | 29.51 | 29.35 | 29.41 | 2,263,712 | -0.22(-0.74%) |
Feb 03, 2023 | 29.64 | 29.74 | 29.48 | 29.63 | 3,219,266 | -0.44(-1.47%) |
Feb 02, 2023 | 30.25 | 30.34 | 30.02 | 30.07 | 6,186,150 | +0.02(+0.06%) |
Feb 01, 2023 | 29.88 | 30.14 | 29.57 | 30.05 | 5,655,947 | +0.33(+1.12%) |
Jan 31, 2023 | 29.68 | 29.73 | 29.38 | 29.72 | 4,374,640 | +0.24(+0.81%) |
Jan 30, 2023 | 29.51 | 29.70 | 29.45 | 29.48 | 3,381,703 | -0.11(-0.39%) |
Jan 27, 2023 | 29.44 | 29.63 | 29.42 | 29.60 | 3,593,629 | -0.06(-0.19%) |
Jan 26, 2023 | 29.71 | 29.83 | 29.53 | 29.65 | 6,043,300 | -0.15(-0.51%) |
Jan 25, 2023 | 29.77 | 29.90 | 29.60 | 29.81 | 2,774,860 | +0.07(+0.22%) |
Jan 24, 2023 | 29.46 | 29.79 | 29.27 | 29.74 | 3,722,218 | +0.38(+1.30%) |
Jan 23, 2023 | 29.31 | 29.47 | 29.30 | 29.36 | 4,416,168 | -0.11(-0.36%) |
Jan 20, 2023 | 29.66 | 29.72 | 29.44 | 29.46 | 4,390,617 | -0.47(-1.56%) |
Jan 19, 2023 | 29.96 | 30.03 | 29.79 | 29.93 | 4,763,317 | -0.16(-0.54%) |
Jan 18, 2023 | 30.04 | 30.11 | 29.72 | 30.09 | 5,776,903 | +0.69(+2.34%) |
Jan 17, 2023 | 29.30 | 29.55 | 29.29 | 29.41 | 4,674,555 | -0.17(-0.58%) |
Jan 13, 2023 | 29.67 | 29.85 | 29.48 | 29.58 | 3,280,389 | -0.26(-0.86%) |
Jan 12, 2023 | 29.35 | 29.84 | 29.04 | 29.84 | 4,510,414 | +0.54(+1.83%) |
Jan 11, 2023 | 29.13 | 29.31 | 29.05 | 29.30 | 12,177,607 | +0.40(+1.39%) |
Jan 10, 2023 | 29.03 | 29.09 | 28.77 | 28.90 | 5,199,053 | -0.43(-1.47%) |
Jan 09, 2023 | 28.99 | 29.38 | 28.96 | 29.33 | 2,658,334 | +0.14(+0.49%) |
Jan 06, 2023 | 28.54 | 29.21 | 28.53 | 29.19 | 4,509,682 | +0.50(+1.73%) |
Jan 05, 2023 | 28.34 | 28.69 | 28.31 | 28.69 | 2,925,344 | +0.11(+0.40%) |
Jan 04, 2023 | 28.70 | 28.74 | 28.44 | 28.57 | 4,655,316 | +0.35(+1.25%) |
Jan 03, 2023 | 28.41 | 28.46 | 28.07 | 28.22 | 3,722,393 | +0.48(+1.72%) |
Dec 30, 2022 | 27.80 | 27.98 | 27.68 | 27.74 | 5,931,431 | -0.28(-0.99%) |
Dec 29, 2022 | 27.80 | 28.10 | 27.80 | 28.02 | 2,303,634 | +0.29(+1.03%) |
Dec 28, 2022 | 28.00 | 28.03 | 27.68 | 27.73 | 3,568,884 | -0.15(-0.55%) |
Dec 27, 2022 | 27.96 | 28.11 | 27.85 | 27.89 | 4,170,832 | -0.50(-1.75%) |
Dec 23, 2022 | 28.49 | 28.54 | 28.35 | 28.38 | 4,329,933 | -0.39(-1.36%) |
Dec 22, 2022 | 28.76 | 28.88 | 28.70 | 28.77 | 4,357,980 | +0.03(+0.10%) |
Dec 21, 2022 | 28.91 | 28.94 | 28.58 | 28.75 | 4,450,506 | +0.05(+0.17%) |
Dec 20, 2022 | 28.69 | 28.80 | 28.62 | 28.70 | 2,113,806 | -0.50(-1.70%) |
Dec 19, 2022 | 29.31 | 29.31 | 29.09 | 29.19 | 3,948,164 | -0.44(-1.50%) |
Dec 16, 2022 | 29.48 | 29.82 | 29.42 | 29.64 | 3,177,166 | -0.29(-0.96%) |
Dec 15, 2022 | 29.93 | 30.12 | 29.87 | 29.93 | 5,388,380 | +0.12(+0.42%) |
Dec 14, 2022 | 29.68 | 29.84 | 29.49 | 29.80 | 6,986,484 | +0.13(+0.45%) |
Dec 13, 2022 | 30.03 | 30.04 | 29.62 | 29.67 | 6,063,879 | +0.29(+0.97%) |
Dec 12, 2022 | 29.70 | 29.74 | 29.27 | 29.38 | 4,674,806 | +0.10(+0.33%) |
Dec 09, 2022 | 29.70 | 29.74 | 29.29 | 29.29 | 7,287,382 | -0.70(-2.32%) |
Dec 08, 2022 | 29.89 | 30.07 | 29.83 | 29.98 | 5,827,266 | -0.10(-0.35%) |
Dec 07, 2022 | 29.83 | 30.15 | 29.79 | 30.09 | 6,167,426 | +0.61(+2.07%) |
Dec 06, 2022 | 29.37 | 29.58 | 29.29 | 29.48 | 4,740,704 | +0.32(+1.11%) |
Dec 05, 2022 | 29.21 | 29.23 | 28.97 | 29.15 | 4,384,561 | -0.38(-1.29%) |
Dec 02, 2022 | 29.10 | 29.53 | 28.90 | 29.53 | 5,824,017 | +0.31(+1.08%) |