Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.65 | 27.17 | 25.53 | 26.57 | 9,351,163 | +1.11(+4.38%) |
Feb 27, 2023 | 25.87 | 26.45 | 24.68 | 25.45 | 18,192,952 | -2.42(-8.67%) |
Feb 24, 2023 | 25.05 | 29.36 | 24.61 | 27.87 | 21,788,114 | +2.96(+11.88%) |
Feb 23, 2023 | 24.75 | 25.16 | 24.22 | 24.91 | 7,327,320 | +0.70(+2.89%) |
Feb 22, 2023 | 23.09 | 24.65 | 23.01 | 24.21 | 8,333,181 | +1.23(+5.36%) |
Feb 21, 2023 | 22.85 | 23.40 | 22.30 | 22.98 | 7,731,370 | -0.10(-0.43%) |
Feb 17, 2023 | 24.43 | 24.43 | 22.80 | 23.08 | 7,618,269 | -1.91(-7.66%) |
Feb 16, 2023 | 25.68 | 26.10 | 24.98 | 24.99 | 7,838,575 | -0.83(-3.21%) |
Feb 15, 2023 | 25.25 | 25.94 | 24.95 | 25.82 | 6,648,382 | +0.12(+0.46%) |
Feb 14, 2023 | 25.54 | 26.35 | 25.26 | 25.70 | 7,592,527 | +0.36(+1.40%) |
Feb 13, 2023 | 24.81 | 25.51 | 24.80 | 25.34 | 5,359,917 | +0.19(+0.74%) |
Feb 10, 2023 | 24.66 | 25.17 | 24.42 | 25.16 | 6,640,905 | +1.00(+4.12%) |
Feb 09, 2023 | 23.12 | 24.50 | 23.11 | 24.16 | 7,929,187 | +0.89(+3.81%) |
Feb 08, 2023 | 23.40 | 23.68 | 22.79 | 23.27 | 2,974,992 | -0.25(-1.05%) |
Feb 07, 2023 | 23.21 | 23.55 | 22.83 | 23.52 | 6,417,766 | +0.55(+2.40%) |
Feb 06, 2023 | 23.83 | 24.02 | 22.73 | 22.97 | 4,729,697 | -0.70(-2.96%) |
Feb 03, 2023 | 23.94 | 24.65 | 23.66 | 23.67 | 5,314,617 | -0.42(-1.76%) |
Feb 02, 2023 | 24.17 | 25.06 | 23.75 | 24.09 | 4,867,500 | +0.10(+0.41%) |
Feb 01, 2023 | 24.18 | 24.44 | 23.48 | 23.99 | 3,298,257 | -0.68(-2.76%) |
Jan 31, 2023 | 24.34 | 24.69 | 24.03 | 24.67 | 3,087,677 | +0.44(+1.83%) |
Jan 30, 2023 | 24.23 | 24.69 | 24.09 | 24.23 | 2,571,304 | -0.71(-2.85%) |
Jan 27, 2023 | 25.02 | 25.29 | 24.67 | 24.94 | 2,645,455 | +0.03(+0.12%) |
Jan 26, 2023 | 24.60 | 25.05 | 23.74 | 24.91 | 5,698,393 | +0.09(+0.36%) |
Jan 25, 2023 | 25.24 | 25.29 | 24.32 | 24.82 | 5,380,954 | -0.90(-3.49%) |
Jan 24, 2023 | 26.32 | 26.43 | 25.30 | 25.72 | 3,703,532 | -0.79(-2.98%) |
Jan 23, 2023 | 26.25 | 26.64 | 25.91 | 26.51 | 3,489,244 | +0.35(+1.32%) |
Jan 20, 2023 | 25.99 | 26.46 | 25.60 | 26.16 | 4,421,734 | +0.33(+1.26%) |
Jan 19, 2023 | 24.89 | 26.20 | 24.82 | 25.84 | 4,676,969 | +0.79(+3.15%) |
Jan 18, 2023 | 25.20 | 25.97 | 24.99 | 25.05 | 5,376,066 | -0.42(-1.66%) |
Jan 17, 2023 | 25.41 | 25.64 | 25.08 | 25.47 | 4,185,159 | +0.64(+2.58%) |
Jan 13, 2023 | 24.89 | 25.08 | 24.37 | 24.83 | 3,345,189 | -0.42(-1.68%) |
Jan 12, 2023 | 24.81 | 25.50 | 24.65 | 25.26 | 3,396,864 | +0.97(+3.98%) |
Jan 11, 2023 | 24.47 | 24.56 | 23.93 | 24.29 | 3,655,068 | +0.21(+0.86%) |
Jan 10, 2023 | 23.87 | 24.15 | 23.56 | 24.08 | 3,708,586 | -0.18(-0.73%) |
Jan 09, 2023 | 24.32 | 25.02 | 24.21 | 24.26 | 3,171,395 | +0.73(+3.10%) |
Jan 06, 2023 | 22.95 | 23.63 | 22.70 | 23.53 | 3,144,726 | +0.80(+3.51%) |
Jan 05, 2023 | 23.66 | 24.05 | 22.53 | 22.73 | 5,560,402 | -1.30(-5.42%) |
Jan 04, 2023 | 22.67 | 24.21 | 22.57 | 24.03 | 4,700,245 | +1.05(+4.55%) |
Jan 03, 2023 | 23.97 | 24.42 | 22.70 | 22.99 | 4,290,382 | -1.69(-6.83%) |
Dec 30, 2022 | 24.36 | 24.68 | 24.19 | 24.67 | 3,257,207 | -0.03(-0.12%) |
Dec 29, 2022 | 24.08 | 24.88 | 23.84 | 24.70 | 2,617,611 | +0.39(+1.62%) |
Dec 28, 2022 | 25.69 | 25.69 | 24.22 | 24.31 | 4,268,361 | -1.86(-7.12%) |
Dec 27, 2022 | 26.28 | 26.44 | 25.85 | 26.17 | 1,458,051 | +0.15(+0.57%) |
Dec 23, 2022 | 25.15 | 26.08 | 24.95 | 26.03 | 2,246,128 | +0.99(+3.94%) |
Dec 22, 2022 | 26.13 | 26.29 | 24.59 | 25.04 | 3,471,989 | -1.33(-5.05%) |
Dec 21, 2022 | 26.10 | 26.38 | 25.59 | 26.37 | 2,830,214 | +0.92(+3.60%) |
Dec 20, 2022 | 25.15 | 25.72 | 24.85 | 25.45 | 2,683,464 | +0.01(+0.04%) |
Dec 19, 2022 | 25.72 | 26.07 | 25.26 | 25.44 | 3,320,764 | -0.74(-2.82%) |
Dec 16, 2022 | 25.72 | 26.26 | 25.30 | 26.18 | 8,056,503 | -0.29(-1.08%) |
Dec 15, 2022 | 25.81 | 26.87 | 25.54 | 26.47 | 4,451,858 | +0.38(+1.47%) |
Dec 14, 2022 | 26.40 | 26.72 | 25.72 | 26.08 | 3,893,150 | -0.37(-1.42%) |
Dec 13, 2022 | 27.09 | 27.26 | 26.07 | 26.46 | 3,704,845 | +0.37(+1.43%) |
Dec 12, 2022 | 25.88 | 26.43 | 25.25 | 26.09 | 5,030,984 | +1.29(+5.19%) |
Dec 09, 2022 | 24.48 | 25.41 | 24.42 | 24.80 | 3,579,485 | +0.50(+2.06%) |
Dec 08, 2022 | 25.19 | 25.36 | 24.16 | 24.30 | 3,290,590 | -0.55(-2.22%) |
Dec 07, 2022 | 25.16 | 25.26 | 24.38 | 24.85 | 4,406,030 | -0.24(-0.94%) |
Dec 06, 2022 | 24.60 | 25.15 | 24.53 | 25.08 | 4,919,820 | +0.29(+1.15%) |
Dec 05, 2022 | 26.15 | 26.50 | 24.71 | 24.80 | 5,303,393 | -1.59(-6.04%) |
Dec 02, 2022 | 26.94 | 27.29 | 26.34 | 26.39 | 3,412,754 | -1.13(-4.11%) |