Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.10 | 27.22 | 26.04 | 26.20 | 7,663,211 | -0.70(-2.60%) |
Feb 27, 2023 | 27.58 | 27.58 | 26.75 | 26.90 | 7,085,471 | -0.61(-2.22%) |
Feb 24, 2023 | 25.56 | 27.63 | 25.40 | 27.51 | 11,626,228 | +2.05(+8.05%) |
Feb 23, 2023 | 25.63 | 25.95 | 25.04 | 25.46 | 6,833,937 | +0.56(+2.25%) |
Feb 22, 2023 | 24.23 | 25.46 | 24.09 | 24.90 | 6,771,168 | +0.72(+2.98%) |
Feb 21, 2023 | 25.00 | 25.15 | 24.09 | 24.18 | 8,670,645 | -1.05(-4.16%) |
Feb 17, 2023 | 26.83 | 26.83 | 25.12 | 25.23 | 8,650,821 | -2.31(-8.39%) |
Feb 16, 2023 | 27.87 | 28.65 | 27.36 | 27.54 | 5,560,489 | -0.37(-1.33%) |
Feb 15, 2023 | 27.86 | 28.30 | 27.23 | 27.91 | 5,943,196 | -0.51(-1.79%) |
Feb 14, 2023 | 28.07 | 28.89 | 27.84 | 28.42 | 5,114,489 | +0.40(+1.43%) |
Feb 13, 2023 | 27.85 | 28.23 | 27.51 | 28.02 | 4,952,728 | -0.31(-1.09%) |
Feb 10, 2023 | 27.42 | 28.36 | 27.28 | 28.33 | 6,009,221 | +1.50(+5.59%) |
Feb 09, 2023 | 26.78 | 27.65 | 26.65 | 26.83 | 7,135,486 | +0.20(+0.75%) |
Feb 08, 2023 | 27.16 | 27.28 | 26.14 | 26.63 | 5,306,676 | -0.56(-2.06%) |
Feb 07, 2023 | 26.80 | 27.36 | 26.38 | 27.19 | 6,902,928 | +0.80(+3.03%) |
Feb 06, 2023 | 27.40 | 27.61 | 25.86 | 26.39 | 9,992,572 | -1.09(-3.97%) |
Feb 03, 2023 | 28.10 | 28.59 | 27.45 | 27.48 | 6,335,474 | -0.67(-2.38%) |
Feb 02, 2023 | 28.08 | 29.02 | 27.58 | 28.15 | 6,619,825 | +0.23(+0.82%) |
Feb 01, 2023 | 28.35 | 28.65 | 27.31 | 27.92 | 7,015,992 | -0.92(-3.19%) |
Jan 31, 2023 | 28.33 | 28.86 | 28.03 | 28.84 | 4,319,860 | +0.66(+2.34%) |
Jan 30, 2023 | 28.50 | 28.99 | 28.16 | 28.18 | 5,307,824 | -1.10(-3.76%) |
Jan 27, 2023 | 29.41 | 30.25 | 29.07 | 29.28 | 3,849,630 | +0.10(+0.34%) |
Jan 26, 2023 | 29.00 | 29.30 | 27.92 | 29.18 | 6,390,587 | -0.08(-0.27%) |
Jan 25, 2023 | 29.53 | 29.73 | 28.71 | 29.26 | 3,564,904 | -0.78(-2.60%) |
Jan 24, 2023 | 30.55 | 30.55 | 29.44 | 30.04 | 4,776,609 | -0.48(-1.57%) |
Jan 23, 2023 | 29.84 | 30.60 | 29.40 | 30.52 | 4,498,026 | +1.12(+3.81%) |
Jan 20, 2023 | 29.30 | 29.81 | 28.95 | 29.40 | 5,632,780 | +0.30(+1.03%) |
Jan 19, 2023 | 28.73 | 29.38 | 28.34 | 29.10 | 5,171,554 | +0.36(+1.25%) |
Jan 18, 2023 | 29.70 | 30.35 | 28.73 | 28.74 | 6,038,615 | -1.37(-4.55%) |
Jan 17, 2023 | 30.65 | 30.83 | 29.98 | 30.11 | 5,548,305 | +0.37(+1.24%) |
Jan 13, 2023 | 29.56 | 29.75 | 28.95 | 29.74 | 5,829,342 | -0.21(-0.70%) |
Jan 12, 2023 | 29.38 | 30.35 | 29.20 | 29.95 | 5,656,466 | +1.19(+4.14%) |
Jan 11, 2023 | 29.23 | 29.28 | 28.12 | 28.76 | 7,070,492 | -0.24(-0.83%) |
Jan 10, 2023 | 28.95 | 29.31 | 28.42 | 29.00 | 3,797,377 | -0.41(-1.39%) |
Jan 09, 2023 | 29.32 | 30.21 | 28.96 | 29.41 | 5,611,166 | +1.21(+4.29%) |
Jan 06, 2023 | 27.90 | 28.71 | 27.81 | 28.20 | 6,045,226 | +0.37(+1.33%) |
Jan 05, 2023 | 28.82 | 29.24 | 27.63 | 27.83 | 8,777,459 | -1.52(-5.18%) |
Jan 04, 2023 | 28.07 | 29.89 | 28.00 | 29.35 | 5,970,132 | +0.93(+3.27%) |
Jan 03, 2023 | 29.95 | 30.47 | 28.23 | 28.42 | 10,348,357 | -2.57(-8.29%) |
Dec 30, 2022 | 30.57 | 31.02 | 30.21 | 30.99 | 5,277,603 | +0.09(+0.29%) |
Dec 29, 2022 | 30.50 | 31.28 | 30.34 | 30.90 | 5,784,233 | +0.12(+0.39%) |
Dec 28, 2022 | 33.38 | 33.38 | 30.77 | 30.78 | 8,149,341 | -3.34(-9.79%) |
Dec 27, 2022 | 34.10 | 34.42 | 33.69 | 34.12 | 2,765,421 | +0.19(+0.56%) |
Dec 23, 2022 | 32.65 | 33.96 | 32.23 | 33.93 | 3,440,749 | +1.38(+4.24%) |
Dec 22, 2022 | 34.26 | 34.65 | 31.80 | 32.55 | 5,878,956 | -2.10(-6.06%) |
Dec 21, 2022 | 34.19 | 34.66 | 33.40 | 34.65 | 4,305,004 | +1.41(+4.24%) |
Dec 20, 2022 | 32.37 | 33.30 | 32.29 | 33.24 | 4,537,738 | +0.20(+0.61%) |
Dec 19, 2022 | 33.39 | 33.87 | 32.80 | 33.04 | 5,205,603 | -0.91(-2.68%) |
Dec 16, 2022 | 33.50 | 34.14 | 32.99 | 33.95 | 11,145,149 | -0.49(-1.42%) |
Dec 15, 2022 | 33.40 | 34.66 | 33.30 | 34.44 | 4,846,393 | +0.82(+2.44%) |
Dec 14, 2022 | 33.90 | 34.26 | 33.38 | 33.62 | 5,853,010 | -0.35(-1.03%) |
Dec 13, 2022 | 34.20 | 34.53 | 33.67 | 33.97 | 6,204,062 | +0.87(+2.63%) |
Dec 12, 2022 | 32.93 | 33.99 | 32.78 | 33.10 | 5,828,751 | +1.29(+4.06%) |
Dec 09, 2022 | 31.54 | 32.59 | 31.44 | 31.81 | 5,632,143 | +0.70(+2.25%) |
Dec 08, 2022 | 32.00 | 32.29 | 30.94 | 31.11 | 10,171,286 | -0.31(-0.99%) |
Dec 07, 2022 | 31.09 | 31.67 | 30.88 | 31.42 | 6,177,840 | +0.44(+1.42%) |
Dec 06, 2022 | 31.70 | 32.23 | 30.72 | 30.98 | 5,941,577 | -0.86(-2.70%) |
Dec 05, 2022 | 33.92 | 34.30 | 31.31 | 31.84 | 8,596,702 | -2.58(-7.50%) |
Dec 02, 2022 | 34.88 | 35.20 | 34.20 | 34.42 | 5,184,406 | -0.93(-2.63%) |