Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.54 | 27.69 | 27.04 | 27.05 | 4,587,399 | -0.63(-2.28%) |
Feb 27, 2023 | 28.01 | 28.26 | 27.61 | 27.69 | 3,437,923 | -0.10(-0.35%) |
Feb 24, 2023 | 27.74 | 27.95 | 27.51 | 27.78 | 3,480,732 | -0.21(-0.76%) |
Feb 23, 2023 | 28.20 | 28.32 | 27.90 | 28.00 | 3,547,099 | -0.06(-0.21%) |
Feb 22, 2023 | 28.12 | 28.51 | 28.00 | 28.06 | 3,097,598 | -0.06(-0.21%) |
Feb 21, 2023 | 28.32 | 28.44 | 28.09 | 28.11 | 3,018,189 | -0.29(-1.03%) |
Feb 17, 2023 | 28.45 | 28.55 | 27.81 | 28.41 | 4,696,170 | +0.16(+0.55%) |
Feb 16, 2023 | 27.96 | 28.36 | 27.79 | 28.25 | 3,185,649 | -0.08(-0.27%) |
Feb 15, 2023 | 28.07 | 28.36 | 27.97 | 28.33 | 2,840,292 | +0.04(+0.14%) |
Feb 14, 2023 | 28.49 | 28.53 | 27.99 | 28.29 | 2,553,431 | -0.18(-0.64%) |
Feb 13, 2023 | 28.38 | 28.50 | 28.31 | 28.47 | 2,009,737 | +0.15(+0.55%) |
Feb 10, 2023 | 27.74 | 28.34 | 27.67 | 28.32 | 2,706,364 | +0.64(+2.30%) |
Feb 09, 2023 | 28.22 | 28.31 | 27.62 | 27.68 | 2,629,952 | -0.38(-1.34%) |
Feb 08, 2023 | 28.48 | 28.48 | 27.86 | 28.06 | 3,098,036 | -0.55(-1.92%) |
Feb 07, 2023 | 28.15 | 28.67 | 28.08 | 28.61 | 4,339,411 | +0.27(+0.95%) |
Feb 06, 2023 | 27.93 | 28.46 | 27.93 | 28.34 | 3,697,393 | +0.13(+0.45%) |
Feb 03, 2023 | 28.64 | 28.73 | 27.95 | 28.21 | 5,634,617 | -0.56(-1.95%) |
Feb 02, 2023 | 29.10 | 29.38 | 28.61 | 28.77 | 6,325,332 | -0.31(-1.06%) |
Feb 01, 2023 | 28.92 | 29.25 | 28.64 | 29.08 | 5,472,993 | -0.02(-0.07%) |
Jan 31, 2023 | 28.95 | 29.11 | 28.48 | 29.10 | 3,404,699 | +0.27(+0.94%) |
Jan 30, 2023 | 28.64 | 29.15 | 28.58 | 28.83 | 3,640,241 | +0.10(+0.34%) |
Jan 27, 2023 | 28.95 | 29.03 | 28.70 | 28.73 | 4,343,244 | -0.25(-0.87%) |
Jan 26, 2023 | 28.93 | 29.04 | 28.62 | 28.99 | 4,318,938 | -0.04(-0.13%) |
Jan 25, 2023 | 29.01 | 29.11 | 28.78 | 29.02 | 3,614,080 | -0.14(-0.50%) |
Jan 24, 2023 | 28.90 | 29.29 | 28.51 | 29.17 | 3,122,429 | +0.18(+0.63%) |
Jan 23, 2023 | 28.97 | 29.27 | 28.83 | 28.99 | 2,811,875 | -0.11(-0.37%) |
Jan 20, 2023 | 29.29 | 29.34 | 28.70 | 29.09 | 3,797,538 | -0.16(-0.56%) |
Jan 19, 2023 | 29.32 | 29.36 | 28.97 | 29.26 | 2,890,615 | -0.11(-0.36%) |
Jan 18, 2023 | 30.09 | 30.14 | 29.29 | 29.36 | 3,855,966 | -0.67(-2.22%) |
Jan 17, 2023 | 29.79 | 30.21 | 29.79 | 30.03 | 4,346,483 | -0.22(-0.73%) |
Jan 13, 2023 | 29.84 | 30.41 | 29.72 | 30.25 | 4,466,319 | +0.23(+0.77%) |
Jan 12, 2023 | 30.15 | 30.22 | 29.80 | 30.02 | 4,260,971 | -0.08(-0.26%) |
Jan 11, 2023 | 29.58 | 30.13 | 29.58 | 30.10 | 2,734,004 | +0.57(+1.93%) |
Jan 10, 2023 | 29.39 | 29.56 | 29.17 | 29.53 | 1,928,987 | +0.09(+0.30%) |
Jan 09, 2023 | 28.95 | 29.83 | 28.87 | 29.44 | 3,699,843 | +0.46(+1.60%) |
Jan 06, 2023 | 28.28 | 29.15 | 28.21 | 28.98 | 3,967,806 | +0.98(+3.49%) |
Jan 05, 2023 | 28.43 | 28.54 | 27.92 | 28.00 | 3,169,271 | -0.65(-2.26%) |
Jan 04, 2023 | 28.63 | 29.07 | 28.53 | 28.65 | 4,540,036 | +0.09(+0.30%) |
Jan 03, 2023 | 28.89 | 29.12 | 28.17 | 28.56 | 4,432,508 | -0.42(-1.43%) |
Dec 30, 2022 | 29.42 | 29.48 | 28.71 | 28.98 | 3,010,208 | -0.47(-1.61%) |
Dec 29, 2022 | 29.66 | 29.79 | 29.39 | 29.45 | 3,088,681 | -0.04(-0.13%) |
Dec 28, 2022 | 29.90 | 30.09 | 29.43 | 29.49 | 2,261,343 | -0.39(-1.29%) |
Dec 27, 2022 | 29.70 | 29.96 | 29.56 | 29.87 | 1,412,626 | +0.22(+0.75%) |
Dec 23, 2022 | 29.23 | 29.66 | 29.17 | 29.65 | 2,200,733 | +0.37(+1.25%) |
Dec 22, 2022 | 29.42 | 29.44 | 28.74 | 29.28 | 2,252,563 | -0.21(-0.72%) |
Dec 21, 2022 | 29.07 | 29.50 | 28.99 | 29.50 | 1,976,232 | +0.54(+1.87%) |
Dec 20, 2022 | 28.94 | 29.08 | 28.78 | 28.96 | 1,894,304 | -0.01(-0.03%) |
Dec 19, 2022 | 28.94 | 29.27 | 28.76 | 28.97 | 3,011,596 | -0.03(-0.10%) |
Dec 16, 2022 | 29.33 | 29.34 | 28.58 | 28.99 | 6,405,273 | -0.60(-2.02%) |
Dec 15, 2022 | 29.77 | 29.88 | 29.41 | 29.59 | 3,975,971 | -0.31(-1.03%) |
Dec 14, 2022 | 30.00 | 30.28 | 29.75 | 29.90 | 3,513,524 | +0.04(+0.13%) |
Dec 13, 2022 | 30.30 | 30.41 | 29.54 | 29.86 | 5,287,533 | -0.10(-0.32%) |
Dec 12, 2022 | 29.57 | 29.97 | 29.28 | 29.96 | 2,985,352 | +0.54(+1.84%) |
Dec 09, 2022 | 29.20 | 29.64 | 29.17 | 29.42 | 3,235,951 | +0.10(+0.33%) |
Dec 08, 2022 | 29.37 | 29.50 | 29.17 | 29.32 | 3,830,823 | -0.04(-0.13%) |
Dec 07, 2022 | 29.64 | 29.80 | 29.35 | 29.36 | 3,615,765 | -0.42(-1.40%) |
Dec 06, 2022 | 29.44 | 29.81 | 29.33 | 29.78 | 3,879,730 | +0.36(+1.22%) |
Dec 05, 2022 | 29.37 | 29.58 | 29.31 | 29.42 | 2,781,529 | -0.21(-0.72%) |
Dec 02, 2022 | 29.66 | 29.79 | 29.27 | 29.63 | 3,540,150 | -0.35(-1.16%) |