Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.03 | 27.22 | 26.89 | 26.97 | 30,931,432 | -0.31(-1.13%) |
Feb 27, 2023 | 27.31 | 27.34 | 27.14 | 27.28 | 30,361,962 | +0.36(+1.33%) |
Feb 24, 2023 | 27.01 | 27.19 | 26.77 | 26.92 | 48,860,632 | -0.84(-3.02%) |
Feb 23, 2023 | 28.34 | 28.40 | 27.57 | 27.76 | 33,874,900 | -0.15(-0.55%) |
Feb 22, 2023 | 28.12 | 28.21 | 27.80 | 27.92 | 29,250,428 | -0.24(-0.86%) |
Feb 21, 2023 | 28.25 | 28.48 | 28.13 | 28.16 | 30,149,836 | -0.33(-1.15%) |
Feb 17, 2023 | 28.56 | 28.64 | 28.30 | 28.49 | 37,234,912 | -0.59(-2.02%) |
Feb 16, 2023 | 28.84 | 29.26 | 28.78 | 29.07 | 27,911,244 | +0.02(+0.07%) |
Feb 15, 2023 | 28.84 | 29.06 | 28.77 | 29.06 | 31,714,786 | -0.23(-0.79%) |
Feb 14, 2023 | 29.08 | 29.37 | 28.96 | 29.29 | 24,501,686 | -0.27(-0.91%) |
Feb 13, 2023 | 29.48 | 29.68 | 29.34 | 29.56 | 26,896,186 | +0.48(+1.66%) |
Feb 10, 2023 | 29.36 | 29.41 | 28.91 | 29.07 | 44,323,356 | -0.85(-2.84%) |
Feb 09, 2023 | 30.15 | 30.24 | 29.83 | 29.92 | 44,106,628 | +0.55(+1.87%) |
Feb 08, 2023 | 29.56 | 29.61 | 29.23 | 29.37 | 22,215,962 | -0.41(-1.39%) |
Feb 07, 2023 | 29.79 | 29.90 | 29.42 | 29.79 | 27,116,426 | +0.25(+0.85%) |
Feb 06, 2023 | 29.33 | 29.61 | 29.16 | 29.54 | 39,875,768 | -0.45(-1.51%) |
Feb 03, 2023 | 30.32 | 30.47 | 29.94 | 29.99 | 46,858,580 | -0.75(-2.45%) |
Feb 02, 2023 | 31.14 | 31.15 | 30.62 | 30.74 | 48,639,228 | -0.62(-1.97%) |
Feb 01, 2023 | 31.11 | 31.53 | 30.90 | 31.36 | 44,707,160 | +0.68(+2.23%) |
Jan 31, 2023 | 30.66 | 30.84 | 30.46 | 30.68 | 40,560,252 | -0.19(-0.62%) |
Jan 30, 2023 | 31.07 | 31.20 | 30.75 | 30.87 | 62,216,688 | -1.19(-3.70%) |
Jan 27, 2023 | 32.18 | 32.20 | 31.88 | 32.06 | 31,789,290 | -0.06(-0.18%) |
Jan 26, 2023 | 32.05 | 32.16 | 31.84 | 32.11 | 35,494,268 | +0.41(+1.31%) |
Jan 25, 2023 | 31.54 | 31.72 | 31.25 | 31.70 | 23,024,622 | +0.07(+0.21%) |
Jan 24, 2023 | 31.48 | 31.71 | 31.40 | 31.63 | 25,053,540 | -0.06(-0.18%) |
Jan 23, 2023 | 31.59 | 31.87 | 31.41 | 31.69 | 33,524,474 | +0.35(+1.11%) |
Jan 20, 2023 | 31.00 | 31.36 | 30.90 | 31.34 | 61,641,628 | +0.76(+2.49%) |
Jan 19, 2023 | 30.30 | 30.68 | 30.28 | 30.58 | 49,875,712 | +0.60(+1.99%) |
Jan 18, 2023 | 30.60 | 30.68 | 29.97 | 29.98 | 35,266,736 | -0.30(-0.99%) |
Jan 17, 2023 | 30.52 | 30.55 | 30.22 | 30.28 | 49,938,152 | -0.68(-2.18%) |
Jan 13, 2023 | 30.64 | 31.00 | 30.63 | 30.96 | 53,730,280 | +0.43(+1.42%) |
Jan 12, 2023 | 30.63 | 30.63 | 30.22 | 30.52 | 55,384,636 | -0.26(-0.85%) |
Jan 11, 2023 | 30.56 | 30.90 | 30.43 | 30.78 | 42,394,056 | +0.31(+1.01%) |
Jan 10, 2023 | 30.23 | 30.50 | 30.05 | 30.47 | 37,165,196 | +0.38(+1.25%) |
Jan 09, 2023 | 30.44 | 30.49 | 30.06 | 30.10 | 37,903,684 | +0.00(+0.00%) |
Jan 06, 2023 | 29.76 | 30.15 | 29.50 | 30.10 | 40,475,212 | +0.08(+0.26%) |
Jan 05, 2023 | 29.61 | 30.13 | 29.53 | 30.02 | 38,366,664 | -0.07(-0.22%) |
Jan 04, 2023 | 29.28 | 30.09 | 29.13 | 30.09 | 72,656,296 | +1.80(+6.38%) |
Jan 03, 2023 | 28.03 | 28.50 | 28.01 | 28.28 | 42,919,168 | +0.98(+3.60%) |
Dec 30, 2022 | 27.49 | 27.73 | 27.24 | 27.30 | 33,970,912 | -0.68(-2.45%) |
Dec 29, 2022 | 27.58 | 27.99 | 27.47 | 27.98 | 45,849,416 | +0.82(+3.02%) |
Dec 28, 2022 | 27.79 | 27.88 | 27.16 | 27.16 | 48,610,808 | -0.93(-3.30%) |
Dec 27, 2022 | 27.40 | 28.27 | 27.30 | 28.09 | 62,445,216 | +1.27(+4.75%) |
Dec 23, 2022 | 27.12 | 27.18 | 26.79 | 26.82 | 17,949,404 | -0.15(-0.57%) |
Dec 22, 2022 | 27.22 | 27.35 | 26.75 | 26.97 | 26,524,462 | -0.16(-0.60%) |
Dec 21, 2022 | 26.62 | 27.16 | 26.47 | 27.14 | 33,838,352 | +0.74(+2.81%) |
Dec 20, 2022 | 26.40 | 26.74 | 26.37 | 26.39 | 30,421,830 | -0.41(-1.51%) |
Dec 19, 2022 | 27.11 | 27.14 | 26.77 | 26.80 | 22,183,266 | -0.15(-0.57%) |
Dec 16, 2022 | 27.08 | 27.30 | 26.94 | 26.95 | 32,230,916 | +0.08(+0.29%) |
Dec 15, 2022 | 27.62 | 27.86 | 26.76 | 26.88 | 59,636,656 | -0.66(-2.38%) |
Dec 14, 2022 | 27.43 | 27.68 | 27.30 | 27.53 | 44,639,936 | +0.17(+0.63%) |
Dec 13, 2022 | 27.89 | 28.10 | 27.21 | 27.36 | 54,907,984 | +0.33(+1.22%) |
Dec 12, 2022 | 27.17 | 27.19 | 26.73 | 27.03 | 46,287,712 | -0.32(-1.17%) |
Dec 09, 2022 | 27.75 | 27.84 | 27.33 | 27.35 | 43,319,812 | -0.14(-0.52%) |
Dec 08, 2022 | 27.38 | 27.59 | 27.22 | 27.49 | 61,467,008 | +0.87(+3.26%) |
Dec 07, 2022 | 26.49 | 26.80 | 26.34 | 26.62 | 47,992,164 | -0.59(-2.15%) |
Dec 06, 2022 | 27.30 | 27.45 | 26.99 | 27.21 | 44,793,976 | +0.34(+1.27%) |
Dec 05, 2022 | 27.37 | 27.40 | 26.74 | 26.87 | 36,762,780 | -0.09(-0.32%) |
Dec 02, 2022 | 25.97 | 27.11 | 25.91 | 26.95 | 67,155,368 | +0.75(+2.85%) |