Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.36 | 27.50 | 26.86 | 26.87 | 4,618,522 | -0.63(-2.28%) |
Feb 27, 2023 | 27.82 | 28.07 | 27.42 | 27.50 | 3,461,246 | -0.10(-0.35%) |
Feb 24, 2023 | 27.56 | 27.76 | 27.33 | 27.60 | 3,504,346 | -0.21(-0.76%) |
Feb 23, 2023 | 28.01 | 28.13 | 27.71 | 27.81 | 3,571,164 | -0.06(-0.21%) |
Feb 22, 2023 | 27.93 | 28.32 | 27.81 | 27.87 | 3,118,613 | -0.06(-0.21%) |
Feb 21, 2023 | 28.13 | 28.25 | 27.91 | 27.93 | 3,038,665 | -0.29(-1.03%) |
Feb 17, 2023 | 28.25 | 28.36 | 27.63 | 28.21 | 4,728,030 | +0.15(+0.55%) |
Feb 16, 2023 | 27.77 | 28.17 | 27.61 | 28.06 | 3,207,262 | -0.08(-0.27%) |
Feb 15, 2023 | 27.88 | 28.17 | 27.78 | 28.14 | 2,859,562 | +0.04(+0.14%) |
Feb 14, 2023 | 28.30 | 28.34 | 27.81 | 28.10 | 2,570,754 | -0.18(-0.64%) |
Feb 13, 2023 | 28.19 | 28.31 | 28.12 | 28.28 | 2,023,371 | +0.15(+0.55%) |
Feb 10, 2023 | 27.55 | 28.15 | 27.48 | 28.13 | 2,724,725 | +0.63(+2.30%) |
Feb 09, 2023 | 28.03 | 28.12 | 27.44 | 27.49 | 2,647,795 | -0.37(-1.34%) |
Feb 08, 2023 | 28.29 | 28.29 | 27.67 | 27.87 | 3,119,053 | -0.55(-1.93%) |
Feb 07, 2023 | 27.96 | 28.47 | 27.89 | 28.42 | 4,368,851 | +0.27(+0.95%) |
Feb 06, 2023 | 27.74 | 28.27 | 27.74 | 28.15 | 3,722,477 | +0.12(+0.45%) |
Feb 03, 2023 | 28.44 | 28.54 | 27.76 | 28.02 | 5,672,843 | -0.56(-1.95%) |
Feb 02, 2023 | 28.90 | 29.18 | 28.42 | 28.58 | 6,368,244 | -0.31(-1.06%) |
Feb 01, 2023 | 28.72 | 29.05 | 28.45 | 28.89 | 5,510,123 | -0.02(-0.07%) |
Jan 31, 2023 | 28.75 | 28.91 | 28.29 | 28.90 | 3,427,797 | +0.27(+0.94%) |
Jan 30, 2023 | 28.44 | 28.95 | 28.39 | 28.64 | 3,664,938 | +0.10(+0.34%) |
Jan 27, 2023 | 28.75 | 28.84 | 28.50 | 28.54 | 4,372,709 | -0.25(-0.87%) |
Jan 26, 2023 | 28.73 | 28.85 | 28.43 | 28.79 | 4,348,238 | -0.04(-0.13%) |
Jan 25, 2023 | 28.82 | 28.91 | 28.59 | 28.83 | 3,638,599 | -0.14(-0.50%) |
Jan 24, 2023 | 28.70 | 29.10 | 28.32 | 28.97 | 3,143,612 | +0.18(+0.63%) |
Jan 23, 2023 | 28.77 | 29.08 | 28.64 | 28.79 | 2,830,951 | -0.11(-0.37%) |
Jan 20, 2023 | 29.10 | 29.14 | 28.50 | 28.90 | 3,823,301 | -0.16(-0.56%) |
Jan 19, 2023 | 29.13 | 29.16 | 28.77 | 29.06 | 2,910,225 | -0.11(-0.36%) |
Jan 18, 2023 | 29.88 | 29.94 | 29.10 | 29.16 | 3,882,126 | -0.66(-2.22%) |
Jan 17, 2023 | 29.59 | 30.01 | 29.59 | 29.83 | 4,375,971 | -0.22(-0.73%) |
Jan 13, 2023 | 29.63 | 30.20 | 29.52 | 30.05 | 4,496,620 | +0.23(+0.77%) |
Jan 12, 2023 | 29.95 | 30.02 | 29.60 | 29.82 | 4,289,878 | -0.08(-0.26%) |
Jan 11, 2023 | 29.38 | 29.92 | 29.38 | 29.89 | 2,752,553 | +0.57(+1.93%) |
Jan 10, 2023 | 29.19 | 29.36 | 28.97 | 29.33 | 1,942,074 | +0.09(+0.30%) |
Jan 09, 2023 | 28.75 | 29.63 | 28.67 | 29.24 | 3,724,943 | +0.46(+1.60%) |
Jan 06, 2023 | 28.09 | 28.95 | 28.02 | 28.78 | 3,994,724 | +0.97(+3.49%) |
Jan 05, 2023 | 28.24 | 28.35 | 27.73 | 27.81 | 3,190,773 | -0.64(-2.26%) |
Jan 04, 2023 | 28.43 | 28.87 | 28.34 | 28.45 | 4,570,837 | +0.09(+0.30%) |
Jan 03, 2023 | 28.69 | 28.92 | 27.98 | 28.37 | 4,462,579 | -0.41(-1.43%) |
Dec 30, 2022 | 29.22 | 29.28 | 28.52 | 28.78 | 3,030,630 | -0.47(-1.61%) |
Dec 29, 2022 | 29.46 | 29.59 | 29.19 | 29.25 | 3,109,635 | -0.04(-0.13%) |
Dec 28, 2022 | 29.70 | 29.89 | 29.23 | 29.29 | 2,276,685 | -0.38(-1.29%) |
Dec 27, 2022 | 29.50 | 29.75 | 29.36 | 29.67 | 1,422,210 | +0.22(+0.75%) |
Dec 23, 2022 | 29.03 | 29.46 | 28.97 | 29.45 | 2,215,663 | +0.36(+1.25%) |
Dec 22, 2022 | 29.22 | 29.24 | 28.55 | 29.09 | 2,267,845 | -0.21(-0.72%) |
Dec 21, 2022 | 28.88 | 29.30 | 28.79 | 29.30 | 1,989,639 | +0.54(+1.87%) |
Dec 20, 2022 | 28.74 | 28.89 | 28.59 | 28.76 | 1,907,155 | -0.01(-0.03%) |
Dec 19, 2022 | 28.74 | 29.07 | 28.57 | 28.77 | 3,032,028 | -0.03(-0.10%) |
Dec 16, 2022 | 29.14 | 29.14 | 28.39 | 28.80 | 6,448,728 | -0.60(-2.02%) |
Dec 15, 2022 | 29.57 | 29.68 | 29.21 | 29.39 | 4,002,945 | -0.31(-1.03%) |
Dec 14, 2022 | 29.80 | 30.08 | 29.55 | 29.70 | 3,537,361 | +0.04(+0.13%) |
Dec 13, 2022 | 30.09 | 30.21 | 29.34 | 29.66 | 5,323,405 | -0.10(-0.32%) |
Dec 12, 2022 | 29.38 | 29.77 | 29.09 | 29.76 | 3,005,605 | +0.54(+1.84%) |
Dec 09, 2022 | 29.00 | 29.44 | 28.97 | 29.22 | 3,257,905 | +0.10(+0.33%) |
Dec 08, 2022 | 29.17 | 29.30 | 28.97 | 29.13 | 3,856,812 | -0.04(-0.13%) |
Dec 07, 2022 | 29.44 | 29.60 | 29.15 | 29.16 | 3,640,295 | -0.41(-1.40%) |
Dec 06, 2022 | 29.24 | 29.61 | 29.13 | 29.58 | 3,906,051 | +0.36(+1.22%) |
Dec 05, 2022 | 29.17 | 29.38 | 29.12 | 29.22 | 2,800,400 | -0.21(-0.72%) |
Dec 02, 2022 | 29.46 | 29.59 | 29.08 | 29.43 | 3,564,167 | -0.35(-1.16%) |