Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.60 | 27.64 | 27.08 | 27.15 | 4,389,312 | -0.28(-1.02%) |
Feb 27, 2023 | 27.38 | 27.62 | 27.21 | 27.42 | 3,126,202 | +0.24(+0.87%) |
Feb 24, 2023 | 26.46 | 27.20 | 26.28 | 27.19 | 3,106,398 | +0.39(+1.47%) |
Feb 23, 2023 | 26.91 | 27.03 | 26.43 | 26.79 | 3,192,444 | +0.40(+1.53%) |
Feb 22, 2023 | 26.54 | 26.79 | 26.07 | 26.39 | 4,523,120 | -0.12(-0.45%) |
Feb 21, 2023 | 26.67 | 26.85 | 26.43 | 26.51 | 3,207,010 | -0.25(-0.92%) |
Feb 17, 2023 | 27.55 | 27.68 | 26.71 | 26.76 | 6,050,636 | -1.33(-4.74%) |
Feb 16, 2023 | 28.52 | 28.65 | 28.05 | 28.09 | 3,579,056 | -0.46(-1.62%) |
Feb 15, 2023 | 28.46 | 28.67 | 28.08 | 28.55 | 3,206,192 | -0.38(-1.31%) |
Feb 14, 2023 | 29.11 | 29.59 | 28.84 | 28.93 | 3,242,071 | -0.41(-1.41%) |
Feb 13, 2023 | 28.98 | 29.46 | 28.79 | 29.34 | 2,708,689 | +0.23(+0.78%) |
Feb 10, 2023 | 28.78 | 29.27 | 28.68 | 29.11 | 3,367,469 | +0.81(+2.87%) |
Feb 09, 2023 | 28.56 | 28.77 | 28.19 | 28.30 | 2,442,249 | -0.19(-0.67%) |
Feb 08, 2023 | 28.48 | 28.78 | 28.17 | 28.49 | 3,841,516 | +0.06(+0.22%) |
Feb 07, 2023 | 27.87 | 28.53 | 27.56 | 28.43 | 3,625,188 | +0.69(+2.48%) |
Feb 06, 2023 | 27.71 | 27.89 | 27.19 | 27.75 | 2,467,485 | -0.07(-0.24%) |
Feb 03, 2023 | 27.77 | 28.49 | 27.71 | 27.81 | 3,444,276 | +0.02(+0.07%) |
Feb 02, 2023 | 28.52 | 28.56 | 27.59 | 27.79 | 4,610,852 | -0.64(-2.26%) |
Feb 01, 2023 | 29.23 | 29.41 | 28.13 | 28.44 | 6,048,721 | -1.08(-3.65%) |
Jan 31, 2023 | 28.97 | 29.55 | 28.69 | 29.51 | 3,184,350 | +0.49(+1.67%) |
Jan 30, 2023 | 29.16 | 29.59 | 28.99 | 29.03 | 4,859,558 | -0.82(-2.74%) |
Jan 27, 2023 | 29.21 | 29.93 | 29.17 | 29.84 | 5,639,099 | +0.61(+2.10%) |
Jan 26, 2023 | 29.02 | 29.26 | 28.54 | 29.23 | 3,476,928 | +0.60(+2.10%) |
Jan 25, 2023 | 28.88 | 28.95 | 28.28 | 28.63 | 2,990,868 | -0.46(-1.57%) |
Jan 24, 2023 | 29.13 | 29.35 | 28.86 | 29.09 | 2,822,086 | -0.25(-0.87%) |
Jan 23, 2023 | 29.13 | 29.37 | 29.06 | 29.34 | 3,249,876 | +0.35(+1.21%) |
Jan 20, 2023 | 28.54 | 29.09 | 28.37 | 28.99 | 3,784,423 | +0.43(+1.50%) |
Jan 19, 2023 | 27.93 | 28.75 | 27.84 | 28.56 | 4,576,890 | +0.58(+2.06%) |
Jan 18, 2023 | 28.38 | 28.89 | 27.94 | 27.99 | 6,659,688 | -0.09(-0.31%) |
Jan 17, 2023 | 27.67 | 28.12 | 27.65 | 28.07 | 6,394,231 | +0.53(+1.94%) |
Jan 13, 2023 | 27.27 | 27.66 | 27.07 | 27.54 | 3,126,352 | +0.19(+0.68%) |
Jan 12, 2023 | 27.04 | 27.55 | 26.81 | 27.35 | 3,779,899 | +0.61(+2.30%) |
Jan 11, 2023 | 26.90 | 27.20 | 26.46 | 26.74 | 3,754,593 | +0.13(+0.49%) |
Jan 10, 2023 | 26.59 | 26.66 | 26.02 | 26.61 | 3,076,964 | +0.10(+0.38%) |
Jan 09, 2023 | 26.68 | 27.00 | 26.45 | 26.51 | 5,079,532 | +0.31(+1.19%) |
Jan 06, 2023 | 25.40 | 26.27 | 25.29 | 26.19 | 4,362,170 | +1.22(+4.87%) |
Jan 05, 2023 | 24.96 | 25.50 | 24.87 | 24.98 | 6,242,299 | -0.13(-0.54%) |
Jan 04, 2023 | 24.85 | 25.53 | 24.81 | 25.11 | 6,491,127 | +0.06(+0.23%) |
Jan 03, 2023 | 26.39 | 26.42 | 24.99 | 25.06 | 6,676,490 | -1.62(-6.07%) |
Dec 30, 2022 | 26.60 | 26.90 | 26.51 | 26.67 | 2,800,933 | -0.12(-0.43%) |
Dec 29, 2022 | 26.03 | 26.84 | 26.03 | 26.79 | 3,981,663 | +0.65(+2.50%) |
Dec 28, 2022 | 26.86 | 26.98 | 26.03 | 26.14 | 3,149,382 | -1.06(-3.89%) |
Dec 27, 2022 | 27.04 | 27.39 | 26.79 | 27.19 | 3,343,572 | +0.37(+1.40%) |
Dec 23, 2022 | 25.90 | 26.82 | 25.90 | 26.82 | 3,035,536 | +1.20(+4.67%) |
Dec 22, 2022 | 26.42 | 26.43 | 25.35 | 25.62 | 3,461,877 | -0.81(-3.05%) |
Dec 21, 2022 | 26.35 | 26.45 | 25.99 | 26.43 | 2,900,519 | +0.55(+2.13%) |
Dec 20, 2022 | 25.58 | 25.97 | 25.44 | 25.88 | 2,859,866 | +0.34(+1.32%) |
Dec 19, 2022 | 25.50 | 25.62 | 25.13 | 25.54 | 5,369,428 | +0.35(+1.39%) |
Dec 16, 2022 | 25.61 | 25.78 | 25.08 | 25.19 | 42,347,356 | -0.95(-3.62%) |
Dec 15, 2022 | 26.32 | 26.41 | 25.57 | 26.14 | 13,064,766 | -0.60(-2.26%) |
Dec 14, 2022 | 27.19 | 27.26 | 26.53 | 26.74 | 10,081,603 | -0.21(-0.80%) |
Dec 13, 2022 | 26.94 | 27.39 | 26.86 | 26.95 | 4,016,330 | +0.63(+2.40%) |
Dec 12, 2022 | 26.30 | 26.70 | 26.05 | 26.32 | 3,760,065 | +0.25(+0.97%) |
Dec 09, 2022 | 26.28 | 26.48 | 26.07 | 26.07 | 3,934,392 | -0.14(-0.53%) |
Dec 08, 2022 | 26.73 | 27.09 | 26.07 | 26.21 | 3,717,640 | -0.05(-0.18%) |
Dec 07, 2022 | 26.49 | 26.81 | 26.09 | 26.26 | 3,640,575 | -0.21(-0.81%) |
Dec 06, 2022 | 27.10 | 27.56 | 26.43 | 26.47 | 4,549,170 | -0.82(-2.99%) |
Dec 05, 2022 | 28.97 | 29.27 | 27.16 | 27.29 | 5,403,346 | -1.35(-4.72%) |
Dec 02, 2022 | 28.32 | 29.02 | 28.32 | 28.64 | 3,365,257 | +0.09(+0.32%) |