Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.90 | 28.01 | 27.38 | 27.45 | 1,762,333 | +0.74(+2.77%) |
Feb 27, 2023 | 27.04 | 27.11 | 26.30 | 26.71 | 2,859,607 | -0.71(-2.59%) |
Feb 24, 2023 | 26.21 | 27.44 | 25.84 | 27.42 | 2,811,120 | +0.59(+2.20%) |
Feb 23, 2023 | 26.75 | 27.07 | 26.33 | 26.83 | 2,526,920 | +1.06(+4.11%) |
Feb 22, 2023 | 26.94 | 27.13 | 25.72 | 25.77 | 2,988,057 | -1.39(-5.12%) |
Feb 21, 2023 | 27.79 | 28.04 | 27.02 | 27.16 | 1,968,255 | -0.23(-0.84%) |
Feb 17, 2023 | 26.91 | 27.61 | 26.60 | 27.39 | 3,669,521 | -1.22(-4.26%) |
Feb 16, 2023 | 28.90 | 29.39 | 28.58 | 28.61 | 1,048,329 | -0.47(-1.62%) |
Feb 15, 2023 | 28.91 | 29.39 | 28.06 | 29.08 | 1,306,306 | -0.32(-1.09%) |
Feb 14, 2023 | 28.49 | 29.59 | 28.24 | 29.40 | 1,290,535 | -0.05(-0.17%) |
Feb 13, 2023 | 29.37 | 30.23 | 29.11 | 29.45 | 1,857,378 | -0.32(-1.07%) |
Feb 10, 2023 | 29.03 | 29.78 | 29.01 | 29.77 | 1,923,516 | +1.55(+5.49%) |
Feb 09, 2023 | 28.22 | 28.66 | 27.54 | 28.22 | 2,383,364 | -0.61(-2.12%) |
Feb 08, 2023 | 28.56 | 28.91 | 27.95 | 28.83 | 1,745,725 | +0.73(+2.60%) |
Feb 07, 2023 | 26.65 | 28.14 | 26.61 | 28.10 | 3,301,817 | +1.76(+6.68%) |
Feb 06, 2023 | 26.04 | 26.37 | 24.95 | 26.34 | 3,200,174 | +0.81(+3.17%) |
Feb 03, 2023 | 27.36 | 28.67 | 25.47 | 25.53 | 6,278,662 | -1.73(-6.35%) |
Feb 02, 2023 | 27.64 | 27.99 | 26.71 | 27.26 | 2,866,832 | -0.62(-2.22%) |
Feb 01, 2023 | 29.37 | 29.57 | 27.39 | 27.88 | 3,006,170 | -1.62(-5.49%) |
Jan 31, 2023 | 28.29 | 29.55 | 28.16 | 29.50 | 1,473,543 | +0.99(+3.47%) |
Jan 30, 2023 | 29.01 | 29.98 | 28.43 | 28.51 | 1,573,880 | -1.13(-3.81%) |
Jan 27, 2023 | 31.55 | 31.60 | 29.42 | 29.64 | 1,980,162 | -1.27(-4.11%) |
Jan 26, 2023 | 31.49 | 31.58 | 30.35 | 30.91 | 1,177,960 | +0.36(+1.18%) |
Jan 25, 2023 | 30.54 | 31.04 | 29.86 | 30.55 | 941,824 | +0.16(+0.53%) |
Jan 24, 2023 | 31.58 | 31.58 | 30.09 | 30.39 | 1,644,083 | -1.06(-3.37%) |
Jan 23, 2023 | 31.70 | 32.08 | 31.32 | 31.45 | 1,245,362 | +0.01(+0.03%) |
Jan 20, 2023 | 30.96 | 31.44 | 30.16 | 31.44 | 921,531 | +0.78(+2.54%) |
Jan 19, 2023 | 30.34 | 31.11 | 29.91 | 30.66 | 1,007,340 | +0.88(+2.96%) |
Jan 18, 2023 | 31.44 | 31.81 | 29.61 | 29.78 | 1,728,250 | -1.04(-3.37%) |
Jan 17, 2023 | 30.91 | 31.15 | 29.70 | 30.82 | 2,285,240 | +0.57(+1.88%) |
Jan 13, 2023 | 29.65 | 30.28 | 29.30 | 30.25 | 1,516,947 | +1.16(+3.99%) |
Jan 12, 2023 | 29.46 | 29.65 | 28.94 | 29.09 | 873,412 | +0.44(+1.54%) |
Jan 11, 2023 | 28.00 | 28.78 | 27.44 | 28.65 | 1,406,654 | +1.62(+5.99%) |
Jan 10, 2023 | 27.27 | 27.59 | 26.49 | 27.03 | 1,068,960 | +0.01(+0.04%) |
Jan 09, 2023 | 27.43 | 28.04 | 26.69 | 27.02 | 1,415,574 | +0.88(+3.37%) |
Jan 06, 2023 | 26.86 | 27.18 | 25.87 | 26.14 | 1,903,116 | +0.08(+0.31%) |
Jan 05, 2023 | 25.80 | 26.81 | 25.48 | 26.06 | 2,192,978 | +0.31(+1.20%) |
Jan 04, 2023 | 26.73 | 26.73 | 25.48 | 25.75 | 4,160,329 | -2.57(-9.07%) |
Jan 03, 2023 | 29.13 | 29.91 | 27.90 | 28.32 | 1,947,497 | -1.99(-6.57%) |
Dec 30, 2022 | 28.85 | 30.42 | 28.85 | 30.31 | 1,425,226 | +1.33(+4.59%) |
Dec 29, 2022 | 28.27 | 29.03 | 28.08 | 28.98 | 1,795,232 | -0.12(-0.41%) |
Dec 28, 2022 | 29.63 | 29.64 | 28.28 | 29.10 | 1,947,937 | -0.75(-2.51%) |
Dec 27, 2022 | 29.87 | 30.61 | 29.47 | 29.85 | 1,841,252 | +0.25(+0.84%) |
Dec 23, 2022 | 29.26 | 29.76 | 29.19 | 29.60 | 1,701,126 | +1.33(+4.70%) |
Dec 22, 2022 | 28.91 | 29.00 | 27.56 | 28.27 | 1,344,127 | -0.34(-1.19%) |
Dec 21, 2022 | 28.32 | 28.66 | 28.10 | 28.61 | 1,996,708 | +1.40(+5.15%) |
Dec 20, 2022 | 26.91 | 27.63 | 26.12 | 27.21 | 1,710,797 | +0.15(+0.55%) |
Dec 19, 2022 | 26.95 | 27.35 | 26.17 | 27.06 | 2,149,186 | +0.86(+3.28%) |
Dec 16, 2022 | 25.85 | 26.90 | 25.65 | 26.20 | 3,369,699 | -1.03(-3.78%) |
Dec 15, 2022 | 27.82 | 27.93 | 26.86 | 27.23 | 2,876,924 | -1.03(-3.64%) |
Dec 14, 2022 | 27.82 | 28.49 | 27.28 | 28.26 | 2,881,039 | +1.07(+3.94%) |
Dec 13, 2022 | 26.73 | 27.58 | 26.67 | 27.19 | 3,207,917 | +1.03(+3.94%) |
Dec 12, 2022 | 25.22 | 26.26 | 25.13 | 26.16 | 4,855,501 | +1.15(+4.60%) |
Dec 09, 2022 | 25.14 | 25.62 | 24.26 | 25.01 | 5,748,990 | +0.14(+0.56%) |
Dec 08, 2022 | 26.18 | 26.23 | 24.60 | 24.87 | 4,100,466 | -0.76(-2.97%) |
Dec 07, 2022 | 27.03 | 27.30 | 25.25 | 25.63 | 4,112,622 | -1.20(-4.47%) |
Dec 06, 2022 | 28.29 | 28.56 | 26.28 | 26.83 | 4,666,063 | -2.03(-7.03%) |
Dec 05, 2022 | 31.93 | 32.11 | 28.49 | 28.86 | 3,692,648 | -1.71(-5.59%) |
Dec 02, 2022 | 30.94 | 31.35 | 30.01 | 30.57 | 1,805,004 | -0.24(-0.78%) |