Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.68 | 24.33 | 23.57 | 23.57 | 7,958,031 | -0.19(-0.80%) |
Feb 27, 2023 | 24.54 | 25.23 | 23.54 | 23.77 | 9,788,454 | -0.42(-1.74%) |
Feb 24, 2023 | 24.17 | 24.36 | 23.79 | 24.19 | 4,044,245 | -0.07(-0.28%) |
Feb 23, 2023 | 24.42 | 24.54 | 24.12 | 24.25 | 7,501,006 | +0.00(+0.00%) |
Feb 22, 2023 | 24.48 | 24.54 | 24.21 | 24.25 | 3,036,993 | -0.17(-0.70%) |
Feb 21, 2023 | 24.89 | 24.92 | 24.38 | 24.42 | 2,757,547 | -0.63(-2.52%) |
Feb 17, 2023 | 25.17 | 25.20 | 24.82 | 25.06 | 3,380,779 | -0.13(-0.53%) |
Feb 16, 2023 | 25.09 | 25.39 | 24.98 | 25.19 | 3,481,447 | -0.31(-1.20%) |
Feb 15, 2023 | 24.94 | 25.57 | 24.91 | 25.49 | 3,610,763 | +0.38(+1.52%) |
Feb 14, 2023 | 25.08 | 25.38 | 24.87 | 25.11 | 2,113,130 | -0.06(-0.23%) |
Feb 13, 2023 | 24.94 | 25.21 | 24.91 | 25.17 | 2,479,567 | +0.23(+0.92%) |
Feb 10, 2023 | 24.45 | 25.03 | 24.31 | 24.94 | 3,616,456 | +0.51(+2.07%) |
Feb 09, 2023 | 25.09 | 25.19 | 24.42 | 24.43 | 3,921,033 | -0.55(-2.22%) |
Feb 08, 2023 | 25.11 | 25.21 | 24.83 | 24.99 | 4,848,871 | -0.25(-0.98%) |
Feb 07, 2023 | 24.86 | 25.38 | 24.70 | 25.24 | 3,625,181 | +0.20(+0.80%) |
Feb 06, 2023 | 24.97 | 25.06 | 24.63 | 25.04 | 2,954,034 | -0.03(-0.11%) |
Feb 03, 2023 | 25.15 | 25.25 | 24.87 | 25.06 | 3,854,026 | -0.27(-1.06%) |
Feb 02, 2023 | 25.70 | 25.84 | 25.25 | 25.33 | 5,783,382 | -0.27(-1.04%) |
Feb 01, 2023 | 25.99 | 26.04 | 25.13 | 25.60 | 5,171,995 | -0.58(-2.23%) |
Jan 31, 2023 | 25.15 | 26.19 | 24.99 | 26.18 | 6,012,295 | +1.08(+4.28%) |
Jan 30, 2023 | 25.38 | 25.55 | 25.06 | 25.11 | 4,341,557 | -0.49(-1.93%) |
Jan 27, 2023 | 26.20 | 26.30 | 25.59 | 25.60 | 5,074,270 | -0.62(-2.35%) |
Jan 26, 2023 | 25.70 | 26.23 | 25.51 | 26.22 | 4,070,396 | +0.58(+2.26%) |
Jan 25, 2023 | 25.35 | 25.73 | 25.06 | 25.64 | 9,225,803 | +0.02(+0.07%) |
Jan 24, 2023 | 25.53 | 25.69 | 25.19 | 25.62 | 3,976,663 | +0.08(+0.30%) |
Jan 23, 2023 | 25.53 | 25.88 | 25.34 | 25.54 | 2,861,406 | -0.02(-0.07%) |
Jan 20, 2023 | 25.37 | 25.57 | 25.10 | 25.56 | 3,142,573 | +0.28(+1.09%) |
Jan 19, 2023 | 25.45 | 25.56 | 25.06 | 25.29 | 5,526,610 | -0.27(-1.04%) |
Jan 18, 2023 | 26.34 | 26.49 | 25.52 | 25.55 | 4,616,026 | -0.65(-2.46%) |
Jan 17, 2023 | 26.52 | 26.75 | 26.19 | 26.20 | 3,330,888 | -0.25(-0.93%) |
Jan 13, 2023 | 26.03 | 26.49 | 25.90 | 26.45 | 5,209,339 | +0.16(+0.61%) |
Jan 12, 2023 | 26.35 | 26.48 | 26.10 | 26.28 | 6,745,960 | -0.04(-0.14%) |
Jan 11, 2023 | 25.90 | 26.33 | 25.87 | 26.32 | 3,251,865 | +0.47(+1.84%) |
Jan 10, 2023 | 25.84 | 25.98 | 25.25 | 25.85 | 3,089,372 | -0.02(-0.07%) |
Jan 09, 2023 | 25.07 | 25.92 | 24.95 | 25.87 | 4,828,770 | +0.78(+3.10%) |
Jan 06, 2023 | 24.78 | 25.30 | 24.70 | 25.09 | 4,408,150 | +0.53(+2.16%) |
Jan 05, 2023 | 25.62 | 25.78 | 24.38 | 24.56 | 8,551,108 | -1.34(-5.17%) |
Jan 04, 2023 | 26.83 | 27.08 | 25.56 | 25.89 | 9,085,555 | -0.79(-2.95%) |
Jan 03, 2023 | 27.34 | 27.63 | 26.64 | 26.68 | 4,525,027 | -0.62(-2.26%) |
Dec 30, 2022 | 27.25 | 27.37 | 26.93 | 27.30 | 2,352,488 | -0.05(-0.17%) |
Dec 29, 2022 | 27.07 | 27.59 | 27.06 | 27.35 | 1,497,270 | +0.47(+1.73%) |
Dec 28, 2022 | 27.52 | 27.52 | 26.73 | 26.88 | 3,418,498 | -0.47(-1.73%) |
Dec 27, 2022 | 27.31 | 27.45 | 27.18 | 27.36 | 1,690,882 | +0.13(+0.49%) |
Dec 23, 2022 | 26.82 | 27.25 | 26.72 | 27.22 | 1,614,468 | +0.35(+1.31%) |
Dec 22, 2022 | 27.10 | 27.17 | 26.41 | 26.87 | 2,019,321 | -0.41(-1.50%) |
Dec 21, 2022 | 27.09 | 27.38 | 26.82 | 27.28 | 2,750,254 | +0.36(+1.34%) |
Dec 20, 2022 | 26.74 | 27.11 | 26.74 | 26.92 | 3,046,477 | +0.15(+0.57%) |
Dec 19, 2022 | 26.93 | 27.02 | 26.57 | 26.77 | 2,595,109 | -0.13(-0.49%) |
Dec 16, 2022 | 27.05 | 27.12 | 26.60 | 26.90 | 7,238,954 | -0.35(-1.29%) |
Dec 15, 2022 | 27.51 | 27.52 | 27.05 | 27.25 | 3,678,638 | -0.50(-1.81%) |
Dec 14, 2022 | 27.82 | 28.03 | 27.38 | 27.76 | 4,378,995 | -0.03(-0.10%) |
Dec 13, 2022 | 28.27 | 28.37 | 27.38 | 27.78 | 6,402,862 | +0.15(+0.55%) |
Dec 12, 2022 | 27.25 | 27.66 | 27.07 | 27.63 | 2,581,553 | +0.56(+2.07%) |
Dec 09, 2022 | 26.80 | 27.29 | 26.71 | 27.07 | 4,068,253 | +0.17(+0.63%) |
Dec 08, 2022 | 26.96 | 27.50 | 26.66 | 26.90 | 4,310,291 | +0.34(+1.29%) |
Dec 07, 2022 | 26.63 | 26.81 | 26.46 | 26.56 | 3,211,819 | -0.14(-0.53%) |
Dec 06, 2022 | 26.92 | 27.07 | 26.45 | 26.70 | 2,733,641 | -0.23(-0.85%) |
Dec 05, 2022 | 26.95 | 27.15 | 26.77 | 26.93 | 3,066,525 | -0.28(-1.05%) |
Dec 02, 2022 | 26.82 | 27.35 | 26.76 | 27.21 | 3,497,906 | -0.05(-0.17%) |