Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.60 | 24.77 | 24.39 | 24.59 | 50,920,160 | +0.03(+0.12%) |
Feb 27, 2023 | 25.20 | 25.23 | 24.54 | 24.56 | 38,139,336 | -0.24(-0.95%) |
Feb 24, 2023 | 24.87 | 25.00 | 24.58 | 24.79 | 44,706,564 | -0.46(-1.84%) |
Feb 23, 2023 | 25.42 | 25.72 | 24.97 | 25.26 | 57,220,700 | +0.14(+0.55%) |
Feb 22, 2023 | 25.55 | 26.53 | 24.95 | 25.12 | 90,382,152 | -0.58(-2.26%) |
Feb 21, 2023 | 26.74 | 26.89 | 25.68 | 25.70 | 64,491,680 | -1.53(-5.61%) |
Feb 17, 2023 | 27.61 | 27.68 | 27.00 | 27.23 | 32,534,968 | -0.58(-2.09%) |
Feb 16, 2023 | 28.11 | 28.43 | 27.74 | 27.81 | 29,344,074 | -0.64(-2.25%) |
Feb 15, 2023 | 27.97 | 28.48 | 27.77 | 28.45 | 23,686,816 | +0.22(+0.79%) |
Feb 14, 2023 | 27.99 | 28.32 | 27.60 | 28.23 | 28,290,154 | +0.07(+0.26%) |
Feb 13, 2023 | 27.49 | 28.16 | 27.33 | 28.16 | 32,787,344 | +0.74(+2.70%) |
Feb 10, 2023 | 27.25 | 27.60 | 26.96 | 27.42 | 31,669,352 | +0.06(+0.23%) |
Feb 09, 2023 | 28.28 | 28.42 | 27.18 | 27.35 | 44,478,344 | -0.50(-1.79%) |
Feb 08, 2023 | 28.55 | 28.72 | 27.82 | 27.85 | 36,961,768 | -0.80(-2.79%) |
Feb 07, 2023 | 28.25 | 28.87 | 28.04 | 28.65 | 51,455,740 | +0.36(+1.26%) |
Feb 06, 2023 | 29.14 | 29.24 | 28.22 | 28.29 | 49,355,292 | -1.25(-4.22%) |
Feb 03, 2023 | 28.86 | 30.37 | 28.77 | 29.54 | 59,151,208 | +0.13(+0.43%) |
Feb 02, 2023 | 28.50 | 29.52 | 28.06 | 29.42 | 63,781,752 | +1.09(+3.85%) |
Feb 01, 2023 | 27.17 | 28.67 | 26.97 | 28.32 | 64,928,532 | +0.79(+2.87%) |
Jan 31, 2023 | 27.07 | 27.56 | 26.82 | 27.53 | 53,957,968 | +0.30(+1.11%) |
Jan 30, 2023 | 27.01 | 27.78 | 26.96 | 27.23 | 56,773,452 | -0.20(-0.75%) |
Jan 27, 2023 | 26.38 | 27.52 | 26.09 | 27.44 | 152,463,200 | -1.88(-6.41%) |
Jan 26, 2023 | 29.29 | 29.34 | 28.58 | 29.32 | 56,325,540 | +0.38(+1.31%) |
Jan 25, 2023 | 28.76 | 29.12 | 28.42 | 28.94 | 28,962,144 | -0.21(-0.74%) |
Jan 24, 2023 | 29.17 | 29.42 | 28.97 | 29.15 | 25,437,040 | -0.34(-1.16%) |
Jan 23, 2023 | 28.58 | 29.71 | 28.43 | 29.49 | 39,801,880 | +1.02(+3.59%) |
Jan 20, 2023 | 27.69 | 28.48 | 27.52 | 28.47 | 36,084,640 | +0.78(+2.82%) |
Jan 19, 2023 | 27.88 | 28.02 | 27.52 | 27.69 | 37,840,676 | -0.38(-1.35%) |
Jan 18, 2023 | 29.04 | 29.05 | 27.90 | 28.07 | 45,346,916 | -0.77(-2.69%) |
Jan 17, 2023 | 29.41 | 29.48 | 28.76 | 28.85 | 35,471,960 | -0.49(-1.68%) |
Jan 13, 2023 | 29.20 | 29.40 | 29.05 | 29.34 | 32,188,028 | -0.18(-0.59%) |
Jan 12, 2023 | 29.21 | 29.60 | 28.71 | 29.51 | 29,712,370 | +0.43(+1.47%) |
Jan 11, 2023 | 28.92 | 29.11 | 28.26 | 29.08 | 31,161,900 | +0.40(+1.39%) |
Jan 10, 2023 | 28.49 | 28.75 | 28.17 | 28.68 | 23,608,588 | +0.13(+0.44%) |
Jan 09, 2023 | 28.10 | 29.10 | 28.10 | 28.56 | 38,439,456 | +0.57(+2.02%) |
Jan 06, 2023 | 27.21 | 28.09 | 26.68 | 27.99 | 32,627,346 | +1.14(+4.25%) |
Jan 05, 2023 | 26.73 | 27.07 | 26.68 | 26.85 | 34,428,836 | -0.12(-0.43%) |
Jan 04, 2023 | 26.71 | 27.20 | 26.46 | 26.97 | 38,626,868 | +0.93(+3.55%) |
Jan 03, 2023 | 26.36 | 26.38 | 25.69 | 26.04 | 32,124,058 | +0.29(+1.14%) |
Dec 30, 2022 | 25.24 | 25.78 | 25.14 | 25.75 | 31,847,610 | +0.21(+0.84%) |
Dec 29, 2022 | 25.11 | 25.62 | 25.09 | 25.54 | 31,719,814 | +0.65(+2.62%) |
Dec 28, 2022 | 25.18 | 25.44 | 24.85 | 24.88 | 26,850,064 | -0.39(-1.54%) |
Dec 27, 2022 | 25.18 | 25.43 | 24.99 | 25.27 | 32,039,234 | -0.15(-0.57%) |
Dec 23, 2022 | 25.25 | 25.52 | 25.02 | 25.42 | 24,222,804 | +0.12(+0.46%) |
Dec 22, 2022 | 25.77 | 25.77 | 24.70 | 25.30 | 48,708,684 | -0.84(-3.21%) |
Dec 21, 2022 | 25.91 | 26.28 | 25.90 | 26.14 | 28,826,870 | +0.38(+1.47%) |
Dec 20, 2022 | 25.85 | 26.18 | 25.74 | 25.76 | 32,675,258 | -0.34(-1.31%) |
Dec 19, 2022 | 26.21 | 26.28 | 25.82 | 26.10 | 38,607,092 | -0.13(-0.48%) |
Dec 16, 2022 | 26.31 | 26.44 | 25.77 | 26.23 | 83,243,480 | -0.22(-0.85%) |
Dec 15, 2022 | 27.22 | 27.28 | 26.42 | 26.45 | 46,866,596 | -1.08(-3.93%) |
Dec 14, 2022 | 27.78 | 28.37 | 27.29 | 27.53 | 38,097,356 | -0.46(-1.64%) |
Dec 13, 2022 | 29.03 | 29.32 | 27.64 | 27.99 | 60,077,272 | +0.04(+0.14%) |
Dec 12, 2022 | 27.41 | 27.97 | 27.14 | 27.95 | 36,031,708 | +0.44(+1.59%) |
Dec 09, 2022 | 27.66 | 28.04 | 27.47 | 27.52 | 26,316,788 | -0.19(-0.70%) |
Dec 08, 2022 | 27.59 | 27.87 | 27.34 | 27.71 | 29,221,740 | +0.11(+0.39%) |
Dec 07, 2022 | 27.55 | 27.82 | 27.43 | 27.60 | 28,969,568 | -0.26(-0.94%) |
Dec 06, 2022 | 28.44 | 28.56 | 27.62 | 27.87 | 28,431,338 | -0.56(-1.95%) |
Dec 05, 2022 | 28.66 | 28.99 | 28.15 | 28.42 | 34,926,036 | -0.23(-0.82%) |
Dec 02, 2022 | 28.42 | 28.67 | 27.97 | 28.66 | 32,377,038 | -0.41(-1.41%) |