Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.39 | 28.41 | 27.76 | 27.77 | 9,105,270 | -0.55(-1.95%) |
Feb 27, 2023 | 28.64 | 28.81 | 28.26 | 28.32 | 8,444,778 | -0.44(-1.54%) |
Feb 24, 2023 | 28.38 | 28.78 | 28.28 | 28.76 | 5,921,124 | +0.12(+0.42%) |
Feb 23, 2023 | 28.76 | 28.88 | 28.42 | 28.64 | 6,309,481 | +0.13(+0.45%) |
Feb 22, 2023 | 28.49 | 28.84 | 28.15 | 28.51 | 9,042,975 | +0.11(+0.39%) |
Feb 21, 2023 | 28.72 | 28.84 | 28.11 | 28.40 | 10,397,167 | -0.43(-1.50%) |
Feb 17, 2023 | 29.27 | 29.38 | 28.76 | 28.84 | 12,961,370 | -0.77(-2.59%) |
Feb 16, 2023 | 29.49 | 29.90 | 29.45 | 29.60 | 6,813,970 | -0.01(-0.03%) |
Feb 15, 2023 | 29.26 | 29.63 | 29.12 | 29.61 | 7,477,771 | +0.17(+0.56%) |
Feb 14, 2023 | 29.22 | 29.60 | 29.09 | 29.45 | 5,559,933 | +0.10(+0.35%) |
Feb 13, 2023 | 29.22 | 29.47 | 29.18 | 29.34 | 5,203,745 | -0.01(-0.03%) |
Feb 10, 2023 | 29.18 | 29.41 | 28.98 | 29.35 | 7,101,611 | +0.46(+1.60%) |
Feb 09, 2023 | 29.41 | 29.45 | 28.80 | 28.89 | 7,448,844 | -0.45(-1.54%) |
Feb 08, 2023 | 29.52 | 29.66 | 29.24 | 29.34 | 6,255,861 | -0.28(-0.93%) |
Feb 07, 2023 | 29.28 | 29.73 | 28.99 | 29.62 | 9,251,776 | +0.38(+1.29%) |
Feb 06, 2023 | 29.54 | 29.65 | 28.99 | 29.24 | 6,145,248 | -0.35(-1.18%) |
Feb 03, 2023 | 29.76 | 29.92 | 29.52 | 29.59 | 8,061,887 | -0.12(-0.40%) |
Feb 02, 2023 | 29.44 | 29.76 | 29.03 | 29.71 | 8,709,649 | +0.32(+1.10%) |
Feb 01, 2023 | 29.42 | 29.68 | 29.06 | 29.39 | 10,923,656 | -0.35(-1.18%) |
Jan 31, 2023 | 28.80 | 29.74 | 28.66 | 29.74 | 12,991,857 | +1.12(+3.90%) |
Jan 30, 2023 | 28.87 | 29.26 | 28.61 | 28.62 | 6,723,064 | -0.44(-1.52%) |
Jan 27, 2023 | 28.93 | 29.24 | 28.88 | 29.07 | 6,911,733 | +0.07(+0.25%) |
Jan 26, 2023 | 29.19 | 29.22 | 28.69 | 28.99 | 8,003,317 | +0.03(+0.10%) |
Jan 25, 2023 | 28.80 | 28.97 | 28.14 | 28.97 | 7,792,855 | -0.04(-0.13%) |
Jan 24, 2023 | 29.09 | 33.79 | 24.85 | 29.00 | 6,997,237 | -0.22(-0.76%) |
Jan 23, 2023 | 29.21 | 29.46 | 29.07 | 29.22 | 9,475,072 | +0.20(+0.70%) |
Jan 20, 2023 | 29.47 | 29.57 | 28.94 | 29.02 | 7,987,862 | -0.43(-1.47%) |
Jan 19, 2023 | 29.10 | 29.75 | 29.06 | 29.45 | 8,109,532 | +0.23(+0.79%) |
Jan 18, 2023 | 30.26 | 30.36 | 29.14 | 29.22 | 8,590,158 | -1.01(-3.36%) |
Jan 17, 2023 | 30.40 | 30.51 | 30.13 | 30.24 | 6,032,282 | -0.03(-0.09%) |
Jan 13, 2023 | 30.33 | 30.41 | 29.88 | 30.27 | 5,051,301 | -0.14(-0.46%) |
Jan 12, 2023 | 30.14 | 30.50 | 29.98 | 30.40 | 7,202,211 | +0.49(+1.63%) |
Jan 11, 2023 | 29.95 | 30.04 | 29.72 | 29.92 | 7,236,093 | +0.27(+0.90%) |
Jan 10, 2023 | 30.28 | 30.40 | 29.46 | 29.65 | 6,810,169 | -0.45(-1.50%) |
Jan 09, 2023 | 30.38 | 30.50 | 30.02 | 30.10 | 7,279,491 | +0.06(+0.22%) |
Jan 06, 2023 | 29.87 | 30.37 | 29.76 | 30.04 | 6,880,831 | +0.50(+1.69%) |
Jan 05, 2023 | 29.70 | 29.80 | 29.46 | 29.54 | 6,514,336 | -0.30(-1.02%) |
Jan 04, 2023 | 29.37 | 30.01 | 29.26 | 29.84 | 6,245,820 | +0.18(+0.62%) |
Jan 03, 2023 | 30.17 | 30.18 | 29.25 | 29.66 | 6,007,329 | -0.69(-2.28%) |
Dec 30, 2022 | 30.30 | 30.47 | 30.11 | 30.35 | 3,771,627 | -0.06(-0.21%) |
Dec 29, 2022 | 30.12 | 30.52 | 30.06 | 30.41 | 3,850,008 | +0.23(+0.76%) |
Dec 28, 2022 | 30.76 | 30.91 | 30.05 | 30.18 | 3,998,154 | -0.64(-2.07%) |
Dec 27, 2022 | 30.80 | 30.94 | 30.60 | 30.82 | 5,353,186 | +0.08(+0.27%) |
Dec 23, 2022 | 30.14 | 30.82 | 30.07 | 30.74 | 5,753,768 | +0.69(+2.30%) |
Dec 22, 2022 | 30.38 | 30.39 | 29.52 | 30.04 | 5,236,218 | -0.37(-1.21%) |
Dec 21, 2022 | 30.28 | 30.58 | 30.05 | 30.41 | 5,979,512 | +0.57(+1.92%) |
Dec 20, 2022 | 29.62 | 29.98 | 29.49 | 29.84 | 5,471,263 | +0.26(+0.87%) |
Dec 19, 2022 | 29.98 | 30.06 | 29.40 | 29.58 | 5,209,683 | -0.26(-0.87%) |
Dec 16, 2022 | 30.25 | 30.34 | 29.34 | 29.84 | 17,276,290 | -1.06(-3.43%) |
Dec 15, 2022 | 30.88 | 31.03 | 30.55 | 30.90 | 7,301,690 | -0.20(-0.65%) |
Dec 14, 2022 | 31.23 | 31.54 | 30.75 | 31.11 | 5,294,297 | -0.06(-0.21%) |
Dec 13, 2022 | 31.16 | 31.39 | 30.83 | 31.17 | 9,266,222 | +0.55(+1.81%) |
Dec 12, 2022 | 30.18 | 30.63 | 29.89 | 30.62 | 6,186,569 | +0.55(+1.84%) |
Dec 09, 2022 | 30.28 | 30.65 | 30.05 | 30.06 | 6,496,040 | -0.30(-0.97%) |
Dec 08, 2022 | 31.13 | 31.24 | 29.99 | 30.36 | 8,265,044 | -0.42(-1.36%) |
Dec 07, 2022 | 30.54 | 31.17 | 30.52 | 30.78 | 9,973,567 | +0.29(+0.96%) |
Dec 06, 2022 | 30.98 | 31.22 | 30.16 | 30.49 | 7,202,057 | -0.64(-2.05%) |
Dec 05, 2022 | 32.03 | 32.04 | 30.91 | 31.12 | 6,951,254 | -0.72(-2.26%) |
Dec 02, 2022 | 31.48 | 31.86 | 31.38 | 31.84 | 7,372,324 | +0.04(+0.11%) |