Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.50 | 24.67 | 24.29 | 24.49 | 51,126,984 | +0.03(+0.12%) |
Feb 27, 2023 | 25.10 | 25.13 | 24.44 | 24.46 | 38,294,248 | -0.24(-0.95%) |
Feb 24, 2023 | 24.77 | 24.90 | 24.48 | 24.69 | 44,888,152 | -0.46(-1.84%) |
Feb 23, 2023 | 25.32 | 25.62 | 24.87 | 25.15 | 57,453,116 | +0.14(+0.55%) |
Feb 22, 2023 | 25.45 | 26.42 | 24.85 | 25.02 | 90,749,256 | -0.58(-2.26%) |
Feb 21, 2023 | 26.63 | 26.79 | 25.58 | 25.60 | 64,753,628 | -1.52(-5.61%) |
Feb 17, 2023 | 27.50 | 27.57 | 26.89 | 27.12 | 32,667,116 | -0.58(-2.09%) |
Feb 16, 2023 | 27.99 | 28.31 | 27.63 | 27.70 | 29,463,262 | -0.64(-2.25%) |
Feb 15, 2023 | 27.86 | 28.37 | 27.66 | 28.34 | 23,783,026 | +0.22(+0.79%) |
Feb 14, 2023 | 27.88 | 28.21 | 27.49 | 28.12 | 28,405,060 | +0.07(+0.26%) |
Feb 13, 2023 | 27.37 | 28.04 | 27.22 | 28.04 | 32,920,518 | +0.74(+2.70%) |
Feb 10, 2023 | 27.14 | 27.49 | 26.85 | 27.31 | 31,797,984 | +0.06(+0.23%) |
Feb 09, 2023 | 28.17 | 28.31 | 27.07 | 27.24 | 44,659,004 | -0.50(-1.79%) |
Feb 08, 2023 | 28.44 | 28.60 | 27.71 | 27.74 | 37,111,896 | -0.80(-2.79%) |
Feb 07, 2023 | 28.14 | 28.75 | 27.93 | 28.53 | 51,664,740 | +0.35(+1.25%) |
Feb 06, 2023 | 29.02 | 29.12 | 28.10 | 28.18 | 49,555,760 | -1.24(-4.22%) |
Feb 03, 2023 | 28.74 | 30.25 | 28.66 | 29.42 | 59,391,464 | +0.13(+0.43%) |
Feb 02, 2023 | 28.38 | 29.40 | 27.94 | 29.30 | 64,040,816 | +1.09(+3.85%) |
Feb 01, 2023 | 27.06 | 28.56 | 26.86 | 28.21 | 65,192,256 | +0.79(+2.87%) |
Jan 31, 2023 | 26.96 | 27.45 | 26.71 | 27.42 | 54,177,128 | +0.30(+1.11%) |
Jan 30, 2023 | 26.90 | 27.67 | 26.85 | 27.12 | 57,004,048 | -0.20(-0.75%) |
Jan 27, 2023 | 26.27 | 27.40 | 25.99 | 27.33 | 153,082,464 | -1.87(-6.41%) |
Jan 26, 2023 | 29.17 | 29.22 | 28.46 | 29.20 | 56,554,456 | +0.38(+1.31%) |
Jan 25, 2023 | 28.65 | 29.00 | 28.31 | 28.82 | 29,079,782 | -0.21(-0.74%) |
Jan 24, 2023 | 29.05 | 29.30 | 28.85 | 29.03 | 25,540,358 | -0.34(-1.16%) |
Jan 23, 2023 | 28.46 | 29.59 | 28.32 | 29.37 | 39,963,544 | +1.02(+3.59%) |
Jan 20, 2023 | 27.58 | 28.36 | 27.41 | 28.35 | 36,231,204 | +0.78(+2.81%) |
Jan 19, 2023 | 27.76 | 27.90 | 27.40 | 27.58 | 37,994,080 | -0.38(-1.35%) |
Jan 18, 2023 | 28.92 | 28.94 | 27.78 | 27.96 | 45,531,100 | -0.77(-2.69%) |
Jan 17, 2023 | 29.29 | 29.36 | 28.65 | 28.73 | 35,616,036 | -0.49(-1.68%) |
Jan 13, 2023 | 29.08 | 29.28 | 28.93 | 29.22 | 32,318,768 | -0.17(-0.59%) |
Jan 12, 2023 | 29.09 | 29.48 | 28.60 | 29.39 | 29,833,054 | +0.43(+1.47%) |
Jan 11, 2023 | 28.80 | 29.00 | 28.14 | 28.97 | 31,288,472 | +0.40(+1.39%) |
Jan 10, 2023 | 28.37 | 28.64 | 28.06 | 28.57 | 23,703,680 | +0.13(+0.44%) |
Jan 09, 2023 | 27.99 | 28.98 | 27.99 | 28.44 | 38,595,588 | +0.56(+2.02%) |
Jan 06, 2023 | 27.10 | 27.98 | 26.57 | 27.88 | 32,759,868 | +1.14(+4.25%) |
Jan 05, 2023 | 26.62 | 26.96 | 26.57 | 26.74 | 34,568,676 | -0.12(-0.43%) |
Jan 04, 2023 | 26.60 | 27.09 | 26.36 | 26.86 | 38,783,760 | +0.92(+3.55%) |
Jan 03, 2023 | 26.25 | 26.27 | 25.59 | 25.94 | 32,254,536 | +0.29(+1.14%) |
Dec 30, 2022 | 25.13 | 25.68 | 25.04 | 25.65 | 31,976,966 | +0.21(+0.84%) |
Dec 29, 2022 | 25.01 | 25.51 | 24.99 | 25.43 | 31,848,652 | +0.65(+2.62%) |
Dec 28, 2022 | 25.07 | 25.34 | 24.75 | 24.78 | 26,959,122 | -0.39(-1.54%) |
Dec 27, 2022 | 25.07 | 25.33 | 24.89 | 25.17 | 32,169,368 | -0.15(-0.58%) |
Dec 23, 2022 | 25.15 | 25.41 | 24.92 | 25.32 | 24,321,190 | +0.12(+0.46%) |
Dec 22, 2022 | 25.67 | 25.67 | 24.60 | 25.20 | 48,906,524 | -0.83(-3.21%) |
Dec 21, 2022 | 25.80 | 26.17 | 25.79 | 26.04 | 28,943,956 | +0.38(+1.48%) |
Dec 20, 2022 | 25.74 | 26.07 | 25.64 | 25.66 | 32,807,974 | -0.34(-1.31%) |
Dec 19, 2022 | 26.10 | 26.17 | 25.72 | 26.00 | 38,763,900 | -0.13(-0.48%) |
Dec 16, 2022 | 26.20 | 26.33 | 25.67 | 26.12 | 83,581,592 | -0.22(-0.85%) |
Dec 15, 2022 | 27.11 | 27.17 | 26.32 | 26.35 | 47,056,956 | -1.08(-3.93%) |
Dec 14, 2022 | 27.67 | 28.26 | 27.18 | 27.42 | 38,252,096 | -0.46(-1.64%) |
Dec 13, 2022 | 28.91 | 29.20 | 27.53 | 27.88 | 60,321,288 | +0.04(+0.14%) |
Dec 12, 2022 | 27.30 | 27.86 | 27.03 | 27.84 | 36,178,060 | +0.44(+1.59%) |
Dec 09, 2022 | 27.55 | 27.93 | 27.36 | 27.40 | 26,423,678 | -0.19(-0.70%) |
Dec 08, 2022 | 27.48 | 27.75 | 27.23 | 27.60 | 29,340,432 | +0.11(+0.39%) |
Dec 07, 2022 | 27.44 | 27.70 | 27.32 | 27.49 | 29,087,234 | -0.26(-0.94%) |
Dec 06, 2022 | 28.33 | 28.44 | 27.50 | 27.75 | 28,546,818 | -0.55(-1.95%) |
Dec 05, 2022 | 28.55 | 28.87 | 28.03 | 28.31 | 35,067,896 | -0.23(-0.82%) |
Dec 02, 2022 | 28.31 | 28.56 | 27.86 | 28.54 | 32,508,544 | -0.41(-1.41%) |