Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.67 | 28.89 | 28.47 | 28.54 | 5,588,873 | -0.07(-0.24%) |
Feb 27, 2023 | 28.46 | 28.71 | 28.38 | 28.61 | 7,852,919 | +0.52(+1.85%) |
Feb 24, 2023 | 28.92 | 29.04 | 27.97 | 28.09 | 5,635,204 | -1.36(-4.62%) |
Feb 23, 2023 | 29.25 | 29.48 | 28.49 | 29.45 | 6,651,227 | +0.37(+1.27%) |
Feb 22, 2023 | 29.44 | 29.58 | 28.65 | 29.08 | 5,020,754 | -0.41(-1.39%) |
Feb 21, 2023 | 29.87 | 30.18 | 29.48 | 29.49 | 6,029,301 | -0.99(-3.25%) |
Feb 17, 2023 | 31.32 | 31.42 | 30.39 | 30.48 | 5,046,708 | -1.11(-3.51%) |
Feb 16, 2023 | 31.49 | 32.02 | 31.34 | 31.59 | 3,258,809 | -0.37(-1.16%) |
Feb 15, 2023 | 31.33 | 32.18 | 31.30 | 31.96 | 4,593,678 | +0.64(+2.04%) |
Feb 14, 2023 | 30.67 | 31.61 | 30.67 | 31.32 | 5,626,223 | +0.51(+1.66%) |
Feb 13, 2023 | 30.71 | 31.01 | 30.50 | 30.81 | 4,325,782 | +0.26(+0.85%) |
Feb 10, 2023 | 30.71 | 30.90 | 30.31 | 30.55 | 3,183,452 | -0.37(-1.20%) |
Feb 09, 2023 | 30.91 | 31.74 | 30.80 | 30.92 | 5,121,370 | +0.48(+1.58%) |
Feb 08, 2023 | 30.22 | 30.81 | 30.21 | 30.44 | 3,498,549 | +0.19(+0.63%) |
Feb 07, 2023 | 29.31 | 30.34 | 29.24 | 30.25 | 3,680,826 | +0.80(+2.72%) |
Feb 06, 2023 | 29.57 | 29.86 | 29.29 | 29.45 | 3,914,408 | -0.46(-1.54%) |
Feb 03, 2023 | 29.83 | 30.45 | 29.60 | 29.91 | 3,784,191 | -0.36(-1.19%) |
Feb 02, 2023 | 29.88 | 30.96 | 29.88 | 30.27 | 8,791,120 | +0.72(+2.44%) |
Feb 01, 2023 | 29.02 | 29.67 | 28.69 | 29.55 | 4,269,660 | +0.61(+2.11%) |
Jan 31, 2023 | 28.41 | 29.11 | 28.31 | 28.94 | 4,209,699 | +0.62(+2.19%) |
Jan 30, 2023 | 28.09 | 28.38 | 27.97 | 28.32 | 2,911,224 | +0.02(+0.07%) |
Jan 27, 2023 | 28.09 | 28.85 | 27.97 | 28.30 | 5,657,478 | +0.06(+0.21%) |
Jan 26, 2023 | 28.04 | 28.28 | 27.64 | 28.24 | 4,521,180 | +0.63(+2.28%) |
Jan 25, 2023 | 27.19 | 27.63 | 26.62 | 27.61 | 4,352,341 | -0.05(-0.18%) |
Jan 24, 2023 | 26.95 | 27.71 | 26.90 | 27.66 | 5,545,076 | +0.61(+2.26%) |
Jan 23, 2023 | 26.21 | 27.23 | 26.10 | 27.05 | 7,197,456 | +1.04(+4.00%) |
Jan 20, 2023 | 26.10 | 26.19 | 25.70 | 26.01 | 3,883,429 | +0.12(+0.46%) |
Jan 19, 2023 | 26.49 | 26.67 | 25.59 | 25.89 | 5,841,611 | -0.85(-3.18%) |
Jan 18, 2023 | 27.43 | 27.63 | 26.70 | 26.74 | 4,930,429 | -0.40(-1.47%) |
Jan 17, 2023 | 26.41 | 27.15 | 26.10 | 27.14 | 4,966,854 | +0.68(+2.57%) |
Jan 13, 2023 | 26.17 | 26.64 | 26.09 | 26.46 | 4,162,787 | -0.06(-0.23%) |
Jan 12, 2023 | 26.85 | 26.85 | 26.18 | 26.52 | 3,451,013 | -0.05(-0.19%) |
Jan 11, 2023 | 26.52 | 26.85 | 26.20 | 26.57 | 2,873,241 | +0.11(+0.42%) |
Jan 10, 2023 | 26.29 | 26.61 | 26.27 | 26.46 | 3,406,264 | +0.06(+0.23%) |
Jan 09, 2023 | 26.95 | 27.27 | 26.32 | 26.40 | 3,773,492 | -0.27(-1.01%) |
Jan 06, 2023 | 26.38 | 26.74 | 26.10 | 26.67 | 3,643,931 | +0.64(+2.46%) |
Jan 05, 2023 | 26.65 | 26.76 | 25.77 | 26.03 | 3,889,515 | -0.86(-3.20%) |
Jan 04, 2023 | 27.40 | 27.41 | 26.57 | 26.89 | 5,664,822 | -0.26(-0.96%) |
Jan 03, 2023 | 26.99 | 27.55 | 26.59 | 27.15 | 2,727,850 | +0.39(+1.46%) |
Dec 30, 2022 | 26.75 | 26.95 | 26.36 | 26.76 | 2,020,775 | -0.28(-1.04%) |
Dec 29, 2022 | 26.60 | 27.14 | 26.54 | 27.04 | 2,575,397 | +0.76(+2.89%) |
Dec 28, 2022 | 26.35 | 26.53 | 26.13 | 26.28 | 2,579,869 | -0.13(-0.49%) |
Dec 27, 2022 | 26.64 | 26.74 | 26.41 | 26.41 | 2,267,997 | -0.24(-0.90%) |
Dec 23, 2022 | 26.71 | 26.81 | 26.19 | 26.65 | 3,953,683 | -0.31(-1.15%) |
Dec 22, 2022 | 27.41 | 27.52 | 26.65 | 26.96 | 3,378,477 | -0.76(-2.74%) |
Dec 21, 2022 | 27.87 | 27.87 | 27.25 | 27.72 | 5,958,257 | -0.03(-0.11%) |
Dec 20, 2022 | 27.35 | 27.88 | 26.91 | 27.75 | 4,595,249 | +0.23(+0.84%) |
Dec 19, 2022 | 28.50 | 28.67 | 27.25 | 27.52 | 5,430,989 | -1.10(-3.84%) |
Dec 16, 2022 | 28.88 | 29.14 | 28.38 | 28.62 | 5,493,940 | -0.46(-1.58%) |
Dec 15, 2022 | 30.15 | 30.21 | 28.96 | 29.08 | 3,938,004 | -1.57(-5.12%) |
Dec 14, 2022 | 30.18 | 31.23 | 30.08 | 30.65 | 4,909,906 | +0.47(+1.56%) |
Dec 13, 2022 | 30.55 | 30.88 | 29.88 | 30.18 | 5,350,052 | +0.37(+1.24%) |
Dec 12, 2022 | 29.27 | 29.82 | 29.02 | 29.81 | 2,900,009 | +0.67(+2.30%) |
Dec 09, 2022 | 29.00 | 29.55 | 28.92 | 29.14 | 2,048,947 | +0.00(+0.00%) |
Dec 08, 2022 | 28.89 | 29.42 | 28.67 | 29.14 | 3,269,799 | +0.46(+1.60%) |
Dec 07, 2022 | 28.94 | 29.18 | 28.36 | 28.68 | 2,337,939 | -0.34(-1.17%) |
Dec 06, 2022 | 29.38 | 29.64 | 28.82 | 29.02 | 3,156,326 | -0.26(-0.89%) |
Dec 05, 2022 | 29.51 | 30.14 | 29.23 | 29.28 | 2,859,404 | -0.33(-1.11%) |
Dec 02, 2022 | 30.05 | 30.08 | 28.87 | 29.61 | 5,324,069 | -0.64(-2.12%) |