Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.78 | 27.26 | 26.39 | 26.40 | 1,805,999 | -0.38(-1.42%) |
Feb 27, 2023 | 27.15 | 27.30 | 26.67 | 26.78 | 1,407,824 | -0.06(-0.22%) |
Feb 24, 2023 | 27.01 | 27.17 | 26.59 | 26.84 | 1,110,914 | -0.87(-3.14%) |
Feb 23, 2023 | 28.20 | 28.27 | 27.49 | 27.71 | 1,064,948 | -0.15(-0.54%) |
Feb 22, 2023 | 27.53 | 27.98 | 27.46 | 27.86 | 880,284 | +0.33(+1.20%) |
Feb 21, 2023 | 27.91 | 28.02 | 27.01 | 27.53 | 1,202,665 | -0.86(-3.03%) |
Feb 17, 2023 | 28.72 | 28.86 | 27.63 | 28.39 | 1,387,170 | -0.57(-1.97%) |
Feb 16, 2023 | 28.88 | 29.47 | 28.79 | 28.96 | 1,411,010 | -0.45(-1.53%) |
Feb 15, 2023 | 28.71 | 29.50 | 28.60 | 29.41 | 1,148,083 | +0.54(+1.87%) |
Feb 14, 2023 | 28.35 | 29.07 | 28.13 | 28.87 | 1,009,405 | +0.35(+1.23%) |
Feb 13, 2023 | 27.99 | 28.52 | 27.45 | 28.52 | 1,286,401 | +0.77(+2.77%) |
Feb 10, 2023 | 27.99 | 28.22 | 27.33 | 27.75 | 1,601,236 | -0.64(-2.25%) |
Feb 09, 2023 | 29.45 | 29.67 | 28.22 | 28.39 | 1,843,502 | -0.53(-1.83%) |
Feb 08, 2023 | 29.07 | 29.37 | 28.73 | 28.92 | 1,304,229 | -0.25(-0.86%) |
Feb 07, 2023 | 27.44 | 29.38 | 27.18 | 29.17 | 3,055,375 | +1.69(+6.15%) |
Feb 06, 2023 | 27.94 | 28.19 | 27.29 | 27.48 | 1,169,487 | -0.73(-2.59%) |
Feb 03, 2023 | 27.52 | 28.56 | 27.50 | 28.21 | 1,377,690 | +0.25(+0.89%) |
Feb 02, 2023 | 27.78 | 28.43 | 27.52 | 27.96 | 1,470,303 | +0.55(+2.01%) |
Feb 01, 2023 | 26.81 | 27.45 | 26.42 | 27.41 | 1,266,650 | +0.56(+2.09%) |
Jan 31, 2023 | 26.71 | 26.95 | 26.34 | 26.85 | 1,415,790 | +0.32(+1.21%) |
Jan 30, 2023 | 27.00 | 27.05 | 26.41 | 26.53 | 719,709 | -0.73(-2.68%) |
Jan 27, 2023 | 27.00 | 27.55 | 27.00 | 27.26 | 815,858 | +0.11(+0.41%) |
Jan 26, 2023 | 27.39 | 27.48 | 26.90 | 27.15 | 803,664 | -0.06(-0.22%) |
Jan 25, 2023 | 26.90 | 27.49 | 26.82 | 27.21 | 1,208,821 | -0.11(-0.40%) |
Jan 24, 2023 | 27.25 | 27.50 | 26.88 | 27.32 | 1,141,052 | +0.13(+0.48%) |
Jan 23, 2023 | 26.71 | 27.29 | 26.62 | 27.19 | 1,478,122 | +0.67(+2.53%) |
Jan 20, 2023 | 25.70 | 26.53 | 25.52 | 26.52 | 902,811 | +1.02(+4.00%) |
Jan 19, 2023 | 25.02 | 25.62 | 24.85 | 25.50 | 1,699,745 | +0.05(+0.20%) |
Jan 18, 2023 | 26.56 | 26.73 | 25.32 | 25.45 | 2,427,786 | -0.89(-3.38%) |
Jan 17, 2023 | 26.31 | 27.07 | 26.31 | 26.34 | 1,162,400 | -0.08(-0.30%) |
Jan 13, 2023 | 25.72 | 26.91 | 25.72 | 26.42 | 1,695,212 | +0.36(+1.38%) |
Jan 12, 2023 | 25.28 | 26.27 | 25.09 | 26.06 | 1,475,483 | +1.12(+4.49%) |
Jan 11, 2023 | 25.19 | 25.43 | 24.61 | 24.94 | 1,723,677 | -0.30(-1.19%) |
Jan 10, 2023 | 25.85 | 26.02 | 25.08 | 25.24 | 2,067,150 | -0.86(-3.30%) |
Jan 09, 2023 | 25.93 | 26.32 | 25.79 | 26.10 | 2,308,150 | +0.31(+1.20%) |
Jan 06, 2023 | 26.09 | 26.30 | 25.58 | 25.79 | 2,146,621 | +0.00(+0.00%) |
Jan 05, 2023 | 25.38 | 25.92 | 25.10 | 25.79 | 1,780,179 | +0.31(+1.22%) |
Jan 04, 2023 | 24.82 | 25.81 | 24.35 | 25.48 | 1,793,364 | +0.94(+3.83%) |
Jan 03, 2023 | 23.64 | 24.64 | 23.64 | 24.54 | 2,299,319 | +1.29(+5.55%) |
Dec 30, 2022 | 22.61 | 23.28 | 22.39 | 23.25 | 1,096,228 | +0.17(+0.74%) |
Dec 29, 2022 | 22.75 | 23.30 | 22.57 | 23.08 | 1,071,544 | +0.41(+1.81%) |
Dec 28, 2022 | 22.83 | 23.57 | 22.30 | 22.67 | 2,197,629 | -0.18(-0.79%) |
Dec 27, 2022 | 23.09 | 23.34 | 22.73 | 22.85 | 1,649,157 | -0.23(-1.00%) |
Dec 23, 2022 | 22.55 | 23.09 | 22.36 | 23.08 | 1,791,249 | +0.40(+1.76%) |
Dec 22, 2022 | 23.06 | 23.10 | 21.70 | 22.68 | 2,666,633 | -0.70(-2.99%) |
Dec 21, 2022 | 22.59 | 23.69 | 22.40 | 23.38 | 4,747,003 | +2.46(+11.76%) |
Dec 20, 2022 | 20.56 | 20.93 | 20.50 | 20.92 | 1,431,676 | +0.12(+0.58%) |
Dec 19, 2022 | 21.40 | 21.50 | 20.70 | 20.80 | 1,160,993 | -0.57(-2.67%) |
Dec 16, 2022 | 21.17 | 21.57 | 21.09 | 21.37 | 2,195,978 | -0.06(-0.28%) |
Dec 15, 2022 | 21.50 | 21.62 | 20.83 | 21.43 | 3,277,035 | -0.52(-2.37%) |
Dec 14, 2022 | 22.17 | 22.45 | 21.63 | 21.95 | 1,545,250 | -0.37(-1.66%) |
Dec 13, 2022 | 23.07 | 23.20 | 21.86 | 22.32 | 1,784,011 | +0.45(+2.06%) |
Dec 12, 2022 | 21.28 | 21.90 | 20.86 | 21.87 | 1,256,238 | +0.52(+2.44%) |
Dec 09, 2022 | 21.07 | 21.57 | 20.76 | 21.35 | 1,546,121 | +0.37(+1.76%) |
Dec 08, 2022 | 21.23 | 21.95 | 20.91 | 20.98 | 1,967,776 | +0.05(+0.24%) |
Dec 07, 2022 | 22.14 | 22.21 | 20.84 | 20.93 | 1,681,796 | -1.33(-5.97%) |
Dec 06, 2022 | 22.89 | 23.15 | 22.02 | 22.26 | 1,563,283 | -0.71(-3.09%) |
Dec 05, 2022 | 23.58 | 23.84 | 22.96 | 22.97 | 1,710,749 | -0.85(-3.57%) |
Dec 02, 2022 | 23.59 | 24.00 | 23.52 | 23.82 | 1,396,558 | -0.21(-0.87%) |