Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.28 | 26.42 | 25.83 | 25.84 | 5,512,244 | -0.46(-1.74%) |
Feb 27, 2023 | 26.44 | 26.87 | 26.26 | 26.30 | 5,788,949 | -0.13(-0.51%) |
Feb 24, 2023 | 26.50 | 26.54 | 26.16 | 26.43 | 5,548,547 | -0.16(-0.61%) |
Feb 23, 2023 | 26.45 | 26.65 | 26.17 | 26.59 | 8,242,586 | +0.14(+0.54%) |
Feb 22, 2023 | 26.74 | 26.90 | 26.35 | 26.45 | 10,335,528 | -0.11(-0.40%) |
Feb 21, 2023 | 26.93 | 27.23 | 26.53 | 26.55 | 14,150,675 | -0.95(-3.44%) |
Feb 17, 2023 | 27.14 | 27.82 | 27.03 | 27.50 | 8,009,525 | +0.34(+1.27%) |
Feb 16, 2023 | 27.22 | 27.36 | 26.85 | 27.16 | 5,850,279 | -0.22(-0.80%) |
Feb 15, 2023 | 27.13 | 27.48 | 27.06 | 27.38 | 4,062,610 | +0.13(+0.49%) |
Feb 14, 2023 | 27.44 | 27.61 | 27.16 | 27.24 | 3,101,992 | -0.26(-0.94%) |
Feb 13, 2023 | 27.34 | 27.55 | 27.34 | 27.50 | 3,233,946 | +0.14(+0.52%) |
Feb 10, 2023 | 26.83 | 27.38 | 26.74 | 27.36 | 2,976,210 | +0.57(+2.14%) |
Feb 09, 2023 | 27.15 | 27.26 | 26.71 | 26.78 | 3,646,778 | -0.30(-1.09%) |
Feb 08, 2023 | 27.35 | 27.39 | 27.00 | 27.08 | 3,177,845 | -0.36(-1.32%) |
Feb 07, 2023 | 27.39 | 27.59 | 27.12 | 27.44 | 3,569,119 | -0.09(-0.31%) |
Feb 06, 2023 | 27.29 | 27.57 | 27.13 | 27.53 | 3,732,387 | +0.17(+0.63%) |
Feb 03, 2023 | 27.83 | 27.86 | 27.08 | 27.36 | 4,911,786 | -0.70(-2.48%) |
Feb 02, 2023 | 28.35 | 28.67 | 28.01 | 28.05 | 5,156,622 | -0.21(-0.74%) |
Feb 01, 2023 | 28.12 | 28.34 | 27.61 | 28.26 | 7,411,307 | +0.01(+0.03%) |
Jan 31, 2023 | 28.17 | 28.40 | 27.82 | 28.25 | 18,716,802 | +0.14(+0.51%) |
Jan 30, 2023 | 28.15 | 28.41 | 28.08 | 28.11 | 3,234,176 | -0.17(-0.61%) |
Jan 27, 2023 | 28.28 | 28.48 | 28.13 | 28.28 | 3,221,848 | -0.05(-0.17%) |
Jan 26, 2023 | 28.11 | 28.36 | 27.93 | 28.33 | 5,006,461 | +0.17(+0.61%) |
Jan 25, 2023 | 27.87 | 28.16 | 27.74 | 28.16 | 3,666,948 | +0.01(+0.03%) |
Jan 24, 2023 | 23.76 | 32.18 | 23.76 | 28.15 | 3,491,617 | +0.16(+0.58%) |
Jan 23, 2023 | 27.90 | 28.28 | 27.71 | 27.99 | 3,050,132 | +0.00(+0.00%) |
Jan 20, 2023 | 27.83 | 28.01 | 27.49 | 27.99 | 4,261,149 | +0.16(+0.58%) |
Jan 19, 2023 | 28.29 | 28.30 | 27.82 | 27.82 | 4,070,642 | -0.53(-1.88%) |
Jan 18, 2023 | 29.24 | 29.24 | 28.32 | 28.36 | 4,176,524 | -0.84(-2.88%) |
Jan 17, 2023 | 29.26 | 29.43 | 29.11 | 29.20 | 4,340,326 | -0.02(-0.07%) |
Jan 13, 2023 | 29.07 | 29.30 | 28.86 | 29.22 | 4,038,111 | -0.11(-0.36%) |
Jan 12, 2023 | 29.44 | 29.60 | 29.26 | 29.32 | 6,671,304 | -0.08(-0.26%) |
Jan 11, 2023 | 28.73 | 30.30 | 28.71 | 29.40 | 13,107,498 | +0.60(+2.09%) |
Jan 10, 2023 | 28.74 | 28.81 | 28.37 | 28.80 | 5,737,017 | +0.00(+0.00%) |
Jan 09, 2023 | 28.55 | 29.04 | 28.55 | 28.80 | 5,891,168 | +0.20(+0.70%) |
Jan 06, 2023 | 28.23 | 28.62 | 28.07 | 28.60 | 5,449,045 | +0.69(+2.46%) |
Jan 05, 2023 | 28.37 | 28.50 | 27.87 | 27.91 | 6,610,499 | -0.66(-2.31%) |
Jan 04, 2023 | 28.02 | 28.86 | 27.92 | 28.57 | 8,157,794 | +0.70(+2.50%) |
Jan 03, 2023 | 27.98 | 28.08 | 27.40 | 27.87 | 6,060,227 | -0.02(-0.07%) |
Dec 30, 2022 | 28.28 | 28.31 | 27.61 | 27.89 | 3,994,001 | -0.42(-1.48%) |
Dec 29, 2022 | 28.25 | 28.41 | 28.16 | 28.31 | 2,204,306 | +0.21(+0.75%) |
Dec 28, 2022 | 28.38 | 28.56 | 28.06 | 28.10 | 4,471,451 | -0.24(-0.84%) |
Dec 27, 2022 | 28.27 | 28.42 | 28.09 | 28.34 | 2,061,279 | +0.14(+0.51%) |
Dec 23, 2022 | 27.78 | 28.23 | 27.78 | 28.20 | 2,564,964 | +0.34(+1.23%) |
Dec 22, 2022 | 27.96 | 27.99 | 27.42 | 27.85 | 6,329,954 | -0.21(-0.75%) |
Dec 21, 2022 | 27.93 | 28.13 | 27.92 | 28.06 | 4,335,857 | +0.23(+0.82%) |
Dec 20, 2022 | 27.80 | 27.98 | 27.64 | 27.83 | 4,052,547 | +0.05(+0.17%) |
Dec 19, 2022 | 27.88 | 28.03 | 27.59 | 27.79 | 5,061,846 | -0.02(-0.07%) |
Dec 16, 2022 | 27.76 | 27.99 | 27.39 | 27.81 | 11,604,488 | -0.22(-0.78%) |
Dec 15, 2022 | 28.17 | 28.28 | 27.77 | 28.02 | 5,434,085 | -0.06(-0.20%) |
Dec 14, 2022 | 28.08 | 28.58 | 27.92 | 28.08 | 5,366,797 | +0.08(+0.27%) |
Dec 13, 2022 | 28.44 | 28.57 | 27.74 | 28.01 | 5,167,947 | -0.11(-0.37%) |
Dec 12, 2022 | 27.77 | 28.16 | 27.62 | 28.11 | 3,990,956 | +0.48(+1.73%) |
Dec 09, 2022 | 27.65 | 27.82 | 27.54 | 27.63 | 3,851,331 | -0.11(-0.38%) |
Dec 08, 2022 | 27.44 | 27.82 | 27.41 | 27.74 | 2,554,655 | +0.29(+1.06%) |
Dec 07, 2022 | 27.70 | 27.75 | 27.40 | 27.45 | 3,827,224 | -0.30(-1.09%) |
Dec 06, 2022 | 27.54 | 27.81 | 27.34 | 27.75 | 5,278,154 | +0.21(+0.76%) |
Dec 05, 2022 | 27.42 | 27.69 | 27.29 | 27.54 | 3,697,876 | -0.09(-0.34%) |
Dec 02, 2022 | 27.47 | 27.71 | 27.33 | 27.64 | 2,691,501 | -0.10(-0.38%) |