Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.96 | 27.98 | 27.94 | 27.98 | 1,805,140 | +0.00(+0.00%) |
Feb 27, 2023 | 27.96 | 27.99 | 27.96 | 27.98 | 2,028,015 | +0.04(+0.14%) |
Feb 24, 2023 | 27.96 | 27.96 | 27.93 | 27.94 | 2,957,648 | -0.06(-0.20%) |
Feb 23, 2023 | 28.00 | 28.02 | 27.99 | 28.00 | 3,677,995 | +0.02(+0.07%) |
Feb 22, 2023 | 28.01 | 28.02 | 27.98 | 27.98 | 3,420,808 | +0.00(+0.00%) |
Feb 21, 2023 | 27.99 | 28.01 | 27.98 | 27.98 | 4,073,190 | -0.07(-0.24%) |
Feb 17, 2023 | 28.02 | 28.05 | 28.01 | 28.05 | 1,641,012 | +0.02(+0.07%) |
Feb 16, 2023 | 28.03 | 28.06 | 28.00 | 28.03 | 8,319,609 | +0.01(+0.03%) |
Feb 15, 2023 | 28.03 | 28.04 | 28.01 | 28.02 | 6,869,530 | +0.00(+0.00%) |
Feb 14, 2023 | 28.04 | 28.05 | 28.00 | 28.02 | 7,791,786 | -0.05(-0.17%) |
Feb 13, 2023 | 28.09 | 28.09 | 28.05 | 28.07 | 2,719,772 | +0.00(+0.00%) |
Feb 10, 2023 | 28.09 | 28.09 | 28.07 | 28.07 | 3,172,056 | -0.01(-0.03%) |
Feb 09, 2023 | 28.12 | 28.12 | 28.07 | 28.08 | 2,652,219 | -0.02(-0.07%) |
Feb 08, 2023 | 28.10 | 28.11 | 28.08 | 28.09 | 1,905,982 | +0.01(+0.03%) |
Feb 07, 2023 | 28.09 | 28.13 | 28.08 | 28.09 | 2,445,107 | +0.01(+0.03%) |
Feb 06, 2023 | 28.12 | 28.12 | 28.08 | 28.08 | 2,800,545 | -0.08(-0.27%) |
Feb 03, 2023 | 28.19 | 28.19 | 28.14 | 28.15 | 1,824,980 | -0.10(-0.34%) |
Feb 02, 2023 | 28.28 | 28.28 | 28.24 | 28.25 | 3,934,137 | +0.02(+0.07%) |
Feb 01, 2023 | 28.20 | 28.24 | 28.13 | 28.23 | 2,872,410 | +0.05(+0.18%) |
Jan 31, 2023 | 28.13 | 28.18 | 28.13 | 28.18 | 4,812,471 | +0.07(+0.24%) |
Jan 30, 2023 | 28.13 | 28.13 | 28.10 | 28.11 | 2,894,145 | -0.02(-0.07%) |
Jan 27, 2023 | 28.10 | 28.13 | 28.10 | 28.13 | 4,519,351 | +0.01(+0.03%) |
Jan 26, 2023 | 28.12 | 28.15 | 28.11 | 28.12 | 2,443,231 | -0.01(-0.03%) |
Jan 25, 2023 | 28.10 | 28.15 | 28.10 | 28.13 | 3,919,615 | +0.01(+0.03%) |
Jan 24, 2023 | 28.09 | 28.13 | 28.09 | 28.12 | 3,739,448 | +0.00(+0.00%) |
Jan 23, 2023 | 28.13 | 28.14 | 28.10 | 28.12 | 4,807,413 | -0.01(-0.03%) |
Jan 20, 2023 | 28.12 | 28.13 | 28.09 | 28.13 | 5,906,952 | +0.00(+0.00%) |
Jan 19, 2023 | 28.15 | 28.15 | 28.12 | 28.13 | 4,319,861 | -0.02(-0.07%) |
Jan 18, 2023 | 28.14 | 28.16 | 28.11 | 28.15 | 5,252,294 | +0.07(+0.24%) |
Jan 17, 2023 | 28.06 | 28.09 | 28.04 | 28.08 | 4,286,493 | +0.03(+0.10%) |
Jan 13, 2023 | 28.09 | 28.09 | 28.03 | 28.05 | 6,505,364 | -0.04(-0.14%) |
Jan 12, 2023 | 28.09 | 28.09 | 28.05 | 28.09 | 4,370,699 | +0.06(+0.20%) |
Jan 11, 2023 | 28.03 | 28.03 | 28.01 | 28.03 | 2,851,164 | +0.02(+0.07%) |
Jan 10, 2023 | 28.00 | 28.02 | 27.98 | 28.02 | 3,351,747 | +0.01(+0.03%) |
Jan 09, 2023 | 28.01 | 28.03 | 28.00 | 28.01 | 4,432,337 | +0.02(+0.07%) |
Jan 06, 2023 | 27.91 | 28.00 | 27.86 | 27.99 | 2,384,011 | +0.12(+0.44%) |
Jan 05, 2023 | 27.88 | 27.88 | 27.84 | 27.86 | 4,407,584 | -0.04(-0.14%) |
Jan 04, 2023 | 27.93 | 27.93 | 27.89 | 27.90 | 5,636,224 | +0.01(+0.03%) |
Jan 03, 2023 | 27.93 | 27.93 | 27.87 | 27.89 | 3,501,046 | +0.02(+0.07%) |
Dec 30, 2022 | 27.87 | 27.89 | 27.85 | 27.87 | 2,958,346 | -0.02(-0.07%) |
Dec 29, 2022 | 27.88 | 27.90 | 27.87 | 27.89 | 2,866,904 | +0.02(+0.07%) |
Dec 28, 2022 | 27.91 | 27.91 | 27.86 | 27.87 | 3,121,104 | +0.00(+0.00%) |
Dec 27, 2022 | 27.89 | 27.91 | 27.86 | 27.87 | 2,593,209 | -0.04(-0.14%) |
Dec 23, 2022 | 27.94 | 27.94 | 27.91 | 27.91 | 2,178,882 | -0.02(-0.07%) |
Dec 22, 2022 | 27.94 | 27.95 | 27.89 | 27.93 | 2,598,066 | +0.00(+0.00%) |
Dec 21, 2022 | 27.92 | 27.94 | 27.89 | 27.93 | 3,681,881 | +0.05(+0.17%) |
Dec 20, 2022 | 27.86 | 27.89 | 27.84 | 27.88 | 5,245,275 | -0.01(-0.03%) |
Dec 19, 2022 | 27.95 | 27.95 | 27.89 | 27.89 | 4,847,159 | -0.05(-0.17%) |
Dec 16, 2022 | 27.88 | 27.95 | 27.87 | 27.94 | 5,176,465 | +0.03(+0.10%) |
Dec 15, 2022 | 27.88 | 27.93 | 27.88 | 27.91 | 5,087,731 | +0.01(+0.03%) |
Dec 14, 2022 | 27.93 | 27.94 | 27.85 | 27.90 | 5,315,771 | +0.01(+0.03%) |
Dec 13, 2022 | 27.91 | 27.97 | 27.88 | 27.89 | 6,032,310 | +0.07(+0.24%) |
Dec 12, 2022 | 27.88 | 27.88 | 27.82 | 27.83 | 3,496,855 | -0.03(-0.10%) |
Dec 09, 2022 | 27.85 | 27.88 | 27.84 | 27.85 | 4,269,321 | +0.00(+0.00%) |
Dec 08, 2022 | 27.87 | 27.87 | 27.84 | 27.85 | 1,737,456 | -0.02(-0.07%) |
Dec 07, 2022 | 27.86 | 27.88 | 27.84 | 27.87 | 6,608,326 | +0.07(+0.24%) |
Dec 06, 2022 | 27.83 | 27.83 | 27.80 | 27.81 | 2,067,442 | +0.01(+0.03%) |
Dec 05, 2022 | 27.86 | 27.86 | 27.78 | 27.80 | 3,390,717 | -0.09(-0.31%) |
Dec 02, 2022 | 27.81 | 27.88 | 27.79 | 27.88 | 5,202,021 | +0.00(+0.00%) |