Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.42 | 26.44 | 25.63 | 26.44 | 8,992,188 | +0.09(+0.33%) |
Feb 27, 2023 | 25.99 | 26.63 | 25.54 | 26.36 | 8,668,676 | -0.32(-1.21%) |
Feb 24, 2023 | 27.02 | 27.36 | 26.55 | 26.68 | 10,362,105 | +0.79(+3.05%) |
Feb 23, 2023 | 25.84 | 26.99 | 25.47 | 25.89 | 11,001,203 | -0.50(-1.88%) |
Feb 22, 2023 | 26.48 | 26.95 | 25.93 | 26.39 | 11,073,404 | -0.28(-1.04%) |
Feb 21, 2023 | 25.40 | 26.72 | 25.17 | 26.66 | 9,525,118 | +2.14(+8.73%) |
Feb 17, 2023 | 24.98 | 25.30 | 24.39 | 24.52 | 11,500,364 | -0.13(-0.54%) |
Feb 16, 2023 | 24.96 | 25.14 | 23.81 | 24.65 | 16,138,681 | +0.72(+3.02%) |
Feb 15, 2023 | 25.28 | 25.45 | 23.91 | 23.93 | 10,582,620 | -0.73(-2.97%) |
Feb 14, 2023 | 25.15 | 25.62 | 24.14 | 24.66 | 13,133,069 | +0.06(+0.23%) |
Feb 13, 2023 | 25.49 | 25.96 | 24.54 | 24.61 | 7,780,625 | -0.95(-3.72%) |
Feb 10, 2023 | 25.96 | 26.26 | 25.42 | 25.56 | 11,781,448 | -0.11(-0.44%) |
Feb 09, 2023 | 24.02 | 25.85 | 23.68 | 25.67 | 11,957,092 | +1.09(+4.41%) |
Feb 08, 2023 | 23.97 | 24.75 | 23.63 | 24.59 | 10,503,310 | +1.04(+4.41%) |
Feb 07, 2023 | 24.34 | 24.99 | 23.36 | 23.55 | 13,706,282 | -0.51(-2.14%) |
Feb 06, 2023 | 23.56 | 24.33 | 23.27 | 24.06 | 8,876,460 | +1.01(+4.38%) |
Feb 03, 2023 | 23.34 | 23.48 | 22.32 | 23.06 | 13,519,502 | +0.50(+2.19%) |
Feb 02, 2023 | 23.45 | 23.55 | 22.23 | 22.56 | 14,947,762 | -1.41(-5.88%) |
Feb 01, 2023 | 25.29 | 25.68 | 23.31 | 23.97 | 15,926,618 | -1.20(-4.77%) |
Jan 31, 2023 | 26.94 | 26.94 | 25.13 | 25.17 | 12,551,331 | -1.94(-7.16%) |
Jan 30, 2023 | 26.75 | 27.16 | 26.03 | 27.11 | 8,710,255 | +1.08(+4.13%) |
Jan 27, 2023 | 26.67 | 26.77 | 25.74 | 26.03 | 9,793,376 | -0.41(-1.55%) |
Jan 26, 2023 | 26.24 | 27.40 | 25.86 | 26.44 | 9,653,997 | -0.45(-1.66%) |
Jan 25, 2023 | 27.79 | 28.43 | 26.85 | 26.89 | 9,181,656 | -0.23(-0.84%) |
Jan 24, 2023 | 27.25 | 27.56 | 26.71 | 27.12 | 7,312,129 | +0.19(+0.71%) |
Jan 23, 2023 | 27.80 | 28.16 | 26.58 | 26.93 | 9,738,317 | -1.00(-3.58%) |
Jan 20, 2023 | 29.09 | 29.77 | 27.90 | 27.93 | 10,930,252 | -1.44(-4.89%) |
Jan 19, 2023 | 29.09 | 29.95 | 28.88 | 29.37 | 11,038,099 | +0.86(+3.00%) |
Jan 18, 2023 | 26.93 | 28.56 | 26.28 | 28.51 | 13,936,127 | +1.30(+4.79%) |
Jan 17, 2023 | 27.10 | 27.45 | 26.76 | 27.21 | 8,773,373 | +0.15(+0.56%) |
Jan 13, 2023 | 28.21 | 28.27 | 26.95 | 27.05 | 10,739,992 | -0.52(-1.90%) |
Jan 12, 2023 | 28.63 | 29.43 | 27.53 | 27.58 | 14,725,835 | -1.42(-4.89%) |
Jan 11, 2023 | 29.77 | 30.06 | 28.99 | 28.99 | 9,633,491 | -1.11(-3.70%) |
Jan 10, 2023 | 31.66 | 31.82 | 30.08 | 30.11 | 9,363,494 | -1.40(-4.44%) |
Jan 09, 2023 | 30.92 | 31.63 | 30.33 | 31.51 | 9,906,946 | -0.19(-0.60%) |
Jan 06, 2023 | 33.01 | 33.83 | 31.41 | 31.70 | 12,105,869 | -2.25(-6.62%) |
Jan 05, 2023 | 33.42 | 34.62 | 33.29 | 33.94 | 8,673,218 | +1.15(+3.51%) |
Jan 04, 2023 | 33.41 | 33.58 | 32.18 | 32.79 | 10,768,416 | -1.29(-3.80%) |
Jan 03, 2023 | 32.60 | 34.95 | 31.82 | 34.09 | 8,348,693 | +0.57(+1.70%) |
Dec 30, 2022 | 34.12 | 34.52 | 33.31 | 33.52 | 6,827,538 | +0.35(+1.06%) |
Dec 29, 2022 | 35.22 | 35.37 | 32.95 | 33.16 | 6,060,482 | -2.75(-7.66%) |
Dec 28, 2022 | 34.30 | 36.00 | 33.78 | 35.92 | 8,431,050 | +1.60(+4.66%) |
Dec 27, 2022 | 33.62 | 34.65 | 33.51 | 34.32 | 5,775,928 | +0.69(+2.04%) |
Dec 23, 2022 | 34.10 | 34.80 | 33.57 | 33.63 | 7,022,626 | -0.41(-1.20%) |
Dec 22, 2022 | 33.60 | 35.65 | 33.54 | 34.04 | 10,976,796 | +1.28(+3.92%) |
Dec 21, 2022 | 33.57 | 33.73 | 32.17 | 32.76 | 8,819,626 | -1.71(-4.97%) |
Dec 20, 2022 | 35.21 | 35.52 | 33.80 | 34.47 | 8,969,999 | -0.54(-1.55%) |
Dec 19, 2022 | 33.52 | 35.31 | 33.25 | 35.01 | 8,111,403 | +1.37(+4.07%) |
Dec 16, 2022 | 33.84 | 34.58 | 33.22 | 33.64 | 9,563,067 | +0.79(+2.40%) |
Dec 15, 2022 | 31.65 | 33.20 | 31.38 | 32.85 | 15,201,642 | +2.30(+7.54%) |
Dec 14, 2022 | 30.05 | 31.23 | 29.22 | 30.55 | 12,545,133 | +0.60(+2.00%) |
Dec 13, 2022 | 27.76 | 30.59 | 27.32 | 29.95 | 14,985,692 | -0.72(-2.36%) |
Dec 12, 2022 | 31.72 | 32.16 | 30.52 | 30.67 | 8,667,690 | -1.14(-3.59%) |
Dec 09, 2022 | 31.22 | 31.84 | 30.71 | 31.81 | 11,369,580 | +1.11(+3.63%) |
Dec 08, 2022 | 30.74 | 31.34 | 29.73 | 30.70 | 9,560,037 | -0.62(-1.98%) |
Dec 07, 2022 | 31.22 | 31.54 | 30.32 | 31.32 | 9,205,967 | +0.30(+0.98%) |
Dec 06, 2022 | 29.68 | 31.51 | 29.62 | 31.01 | 10,624,149 | +1.35(+4.56%) |
Dec 05, 2022 | 27.91 | 29.94 | 27.81 | 29.66 | 9,994,793 | +2.28(+8.31%) |
Dec 02, 2022 | 28.99 | 29.05 | 27.02 | 27.39 | 11,596,567 | -0.43(-1.54%) |