Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.02 | 27.21 | 26.89 | 26.96 | 30,941,988 | -0.31(-1.13%) |
Feb 27, 2023 | 27.30 | 27.33 | 27.13 | 27.27 | 30,372,324 | +0.36(+1.33%) |
Feb 24, 2023 | 27.00 | 27.18 | 26.76 | 26.91 | 48,877,308 | -0.84(-3.02%) |
Feb 23, 2023 | 28.33 | 28.39 | 27.56 | 27.75 | 33,886,460 | -0.15(-0.55%) |
Feb 22, 2023 | 28.11 | 28.20 | 27.79 | 27.91 | 29,260,412 | -0.24(-0.86%) |
Feb 21, 2023 | 28.25 | 28.47 | 28.12 | 28.15 | 30,160,126 | -0.33(-1.15%) |
Feb 17, 2023 | 28.55 | 28.63 | 28.29 | 28.48 | 37,247,624 | -0.59(-2.02%) |
Feb 16, 2023 | 28.83 | 29.25 | 28.77 | 29.07 | 27,920,770 | +0.02(+0.07%) |
Feb 15, 2023 | 28.83 | 29.05 | 28.76 | 29.05 | 31,725,610 | -0.23(-0.79%) |
Feb 14, 2023 | 29.07 | 29.36 | 28.95 | 29.28 | 24,510,050 | -0.27(-0.91%) |
Feb 13, 2023 | 29.47 | 29.67 | 29.33 | 29.55 | 26,905,366 | +0.48(+1.66%) |
Feb 10, 2023 | 29.35 | 29.40 | 28.90 | 29.07 | 44,338,484 | -0.85(-2.84%) |
Feb 09, 2023 | 30.14 | 30.23 | 29.82 | 29.91 | 44,121,684 | +0.55(+1.87%) |
Feb 08, 2023 | 29.55 | 29.60 | 29.22 | 29.36 | 22,223,544 | -0.41(-1.39%) |
Feb 07, 2023 | 29.78 | 29.89 | 29.41 | 29.78 | 27,125,680 | +0.25(+0.85%) |
Feb 06, 2023 | 29.32 | 29.60 | 29.15 | 29.53 | 39,889,376 | -0.45(-1.51%) |
Feb 03, 2023 | 30.31 | 30.46 | 29.93 | 29.98 | 46,874,572 | -0.75(-2.45%) |
Feb 02, 2023 | 31.13 | 31.14 | 30.61 | 30.73 | 48,655,828 | -0.62(-1.97%) |
Feb 01, 2023 | 31.10 | 31.51 | 30.89 | 31.35 | 44,722,416 | +0.68(+2.23%) |
Jan 31, 2023 | 30.65 | 30.82 | 30.45 | 30.67 | 40,574,096 | -0.19(-0.63%) |
Jan 30, 2023 | 31.06 | 31.19 | 30.74 | 30.86 | 62,237,924 | -1.19(-3.70%) |
Jan 27, 2023 | 32.17 | 32.18 | 31.87 | 32.04 | 31,800,140 | -0.06(-0.18%) |
Jan 26, 2023 | 32.04 | 32.15 | 31.83 | 32.10 | 35,506,380 | +0.41(+1.31%) |
Jan 25, 2023 | 31.53 | 31.71 | 31.23 | 31.69 | 23,032,480 | +0.07(+0.21%) |
Jan 24, 2023 | 31.47 | 31.70 | 31.39 | 31.62 | 25,062,090 | -0.06(-0.18%) |
Jan 23, 2023 | 31.58 | 31.86 | 31.40 | 31.68 | 33,535,916 | +0.35(+1.11%) |
Jan 20, 2023 | 30.99 | 31.35 | 30.89 | 31.33 | 61,662,668 | +0.76(+2.49%) |
Jan 19, 2023 | 30.29 | 30.67 | 30.27 | 30.57 | 49,887,548 | +0.60(+1.99%) |
Jan 18, 2023 | 30.59 | 30.67 | 29.96 | 29.97 | 35,278,772 | -0.30(-0.99%) |
Jan 17, 2023 | 30.51 | 30.54 | 30.21 | 30.27 | 49,955,200 | -0.68(-2.18%) |
Jan 13, 2023 | 30.63 | 30.99 | 30.62 | 30.95 | 53,748,616 | +0.43(+1.42%) |
Jan 12, 2023 | 30.62 | 30.62 | 30.21 | 30.51 | 55,403,540 | -0.26(-0.85%) |
Jan 11, 2023 | 30.55 | 30.89 | 30.42 | 30.77 | 42,408,524 | +0.31(+1.01%) |
Jan 10, 2023 | 30.22 | 30.49 | 30.04 | 30.46 | 37,177,880 | +0.38(+1.25%) |
Jan 09, 2023 | 30.43 | 30.48 | 30.05 | 30.09 | 37,916,620 | +0.00(+0.00%) |
Jan 06, 2023 | 29.75 | 30.14 | 29.49 | 30.09 | 40,489,024 | +0.08(+0.26%) |
Jan 05, 2023 | 29.60 | 30.12 | 29.52 | 30.01 | 38,379,760 | -0.07(-0.22%) |
Jan 04, 2023 | 29.27 | 30.08 | 29.12 | 30.08 | 72,681,096 | +1.80(+6.38%) |
Jan 03, 2023 | 28.02 | 28.49 | 28.00 | 28.27 | 42,933,816 | +0.98(+3.60%) |
Dec 30, 2022 | 27.48 | 27.72 | 27.23 | 27.29 | 33,982,508 | -0.68(-2.45%) |
Dec 29, 2022 | 27.57 | 27.98 | 27.46 | 27.98 | 45,865,064 | +0.82(+3.02%) |
Dec 28, 2022 | 27.78 | 27.87 | 27.16 | 27.16 | 48,627,400 | -0.93(-3.30%) |
Dec 27, 2022 | 27.39 | 28.26 | 27.29 | 28.08 | 62,466,532 | +1.27(+4.75%) |
Dec 23, 2022 | 27.11 | 27.17 | 26.78 | 26.81 | 17,955,530 | -0.15(-0.57%) |
Dec 22, 2022 | 27.21 | 27.34 | 26.75 | 26.96 | 26,533,516 | -0.16(-0.60%) |
Dec 21, 2022 | 26.62 | 27.15 | 26.46 | 27.13 | 33,849,900 | +0.74(+2.81%) |
Dec 20, 2022 | 26.39 | 26.73 | 26.36 | 26.38 | 30,432,214 | -0.41(-1.51%) |
Dec 19, 2022 | 27.10 | 27.13 | 26.76 | 26.79 | 22,190,838 | -0.15(-0.57%) |
Dec 16, 2022 | 27.07 | 27.29 | 26.93 | 26.94 | 32,241,916 | +0.08(+0.29%) |
Dec 15, 2022 | 27.61 | 27.85 | 26.76 | 26.87 | 59,657,012 | -0.66(-2.38%) |
Dec 14, 2022 | 27.43 | 27.67 | 27.29 | 27.52 | 44,655,172 | +0.17(+0.63%) |
Dec 13, 2022 | 27.88 | 28.09 | 27.20 | 27.35 | 54,926,724 | +0.33(+1.22%) |
Dec 12, 2022 | 27.16 | 27.18 | 26.72 | 27.02 | 46,303,512 | -0.32(-1.17%) |
Dec 09, 2022 | 27.74 | 27.83 | 27.32 | 27.34 | 43,334,600 | -0.14(-0.52%) |
Dec 08, 2022 | 27.37 | 27.58 | 27.21 | 27.48 | 61,487,988 | +0.87(+3.26%) |
Dec 07, 2022 | 26.48 | 26.79 | 26.33 | 26.61 | 48,008,544 | -0.59(-2.15%) |
Dec 06, 2022 | 27.29 | 27.44 | 26.98 | 27.20 | 44,809,268 | +0.34(+1.27%) |
Dec 05, 2022 | 27.36 | 27.39 | 26.73 | 26.86 | 36,775,328 | -0.09(-0.32%) |
Dec 02, 2022 | 25.96 | 27.10 | 25.90 | 26.94 | 67,178,296 | +0.75(+2.85%) |