Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.86 | 23.01 | 22.56 | 22.59 | 8,920,766 | -0.25(-1.11%) |
Feb 27, 2023 | 23.40 | 23.44 | 22.66 | 22.84 | 5,881,853 | -0.21(-0.90%) |
Feb 24, 2023 | 23.13 | 23.30 | 22.96 | 23.05 | 3,123,428 | -0.47(-2.00%) |
Feb 23, 2023 | 23.66 | 23.78 | 23.27 | 23.52 | 3,559,612 | -0.04(-0.16%) |
Feb 22, 2023 | 24.16 | 24.21 | 23.45 | 23.56 | 3,893,215 | -0.48(-1.99%) |
Feb 21, 2023 | 24.37 | 24.39 | 23.95 | 24.04 | 3,672,183 | -0.50(-2.03%) |
Feb 17, 2023 | 24.39 | 24.63 | 24.06 | 24.53 | 3,465,155 | +0.16(+0.65%) |
Feb 16, 2023 | 24.12 | 24.64 | 23.65 | 24.37 | 5,647,815 | -0.08(-0.35%) |
Feb 15, 2023 | 24.21 | 24.53 | 24.18 | 24.46 | 5,244,271 | +0.10(+0.42%) |
Feb 14, 2023 | 24.81 | 24.90 | 24.34 | 24.36 | 5,360,104 | -0.52(-2.08%) |
Feb 13, 2023 | 25.09 | 25.16 | 24.84 | 24.87 | 4,535,794 | -0.16(-0.64%) |
Feb 10, 2023 | 24.60 | 25.07 | 24.54 | 25.03 | 3,425,258 | +0.33(+1.33%) |
Feb 09, 2023 | 25.26 | 25.35 | 24.61 | 24.70 | 3,681,494 | -0.39(-1.53%) |
Feb 08, 2023 | 25.12 | 25.39 | 24.73 | 25.09 | 7,310,910 | -0.20(-0.78%) |
Feb 07, 2023 | 25.27 | 25.50 | 24.96 | 25.29 | 5,710,258 | -0.18(-0.69%) |
Feb 06, 2023 | 25.32 | 25.51 | 25.13 | 25.46 | 4,208,897 | -0.20(-0.76%) |
Feb 03, 2023 | 25.81 | 25.93 | 25.29 | 25.66 | 3,929,367 | -0.57(-2.16%) |
Feb 02, 2023 | 25.63 | 26.40 | 25.63 | 26.22 | 4,427,958 | +0.76(+2.99%) |
Feb 01, 2023 | 25.46 | 25.58 | 25.04 | 25.46 | 4,334,579 | -0.06(-0.22%) |
Jan 31, 2023 | 25.16 | 25.52 | 25.12 | 25.52 | 5,755,407 | +0.32(+1.25%) |
Jan 30, 2023 | 25.38 | 25.61 | 25.19 | 25.20 | 2,532,307 | -0.36(-1.42%) |
Jan 27, 2023 | 25.31 | 25.68 | 25.30 | 25.56 | 3,717,783 | +0.22(+0.88%) |
Jan 26, 2023 | 25.27 | 25.36 | 24.80 | 25.34 | 3,400,619 | +0.20(+0.78%) |
Jan 25, 2023 | 25.19 | 25.23 | 24.89 | 25.15 | 2,170,536 | -0.11(-0.44%) |
Jan 24, 2023 | 25.45 | 25.48 | 25.11 | 25.26 | 2,269,664 | -0.10(-0.40%) |
Jan 23, 2023 | 24.93 | 25.46 | 24.82 | 25.36 | 2,073,192 | +0.43(+1.71%) |
Jan 20, 2023 | 24.70 | 24.94 | 24.55 | 24.93 | 3,859,175 | +0.22(+0.90%) |
Jan 19, 2023 | 24.72 | 24.94 | 24.64 | 24.71 | 2,608,089 | -0.12(-0.49%) |
Jan 18, 2023 | 25.18 | 25.33 | 24.80 | 24.83 | 3,698,060 | -0.26(-1.04%) |
Jan 17, 2023 | 25.23 | 25.29 | 25.02 | 25.09 | 3,635,102 | -0.03(-0.11%) |
Jan 13, 2023 | 25.11 | 25.37 | 25.06 | 25.12 | 2,571,273 | -0.25(-0.99%) |
Jan 12, 2023 | 25.25 | 25.42 | 24.95 | 25.37 | 2,594,080 | +0.22(+0.89%) |
Jan 11, 2023 | 24.45 | 25.18 | 24.45 | 25.15 | 3,647,129 | +0.86(+3.56%) |
Jan 10, 2023 | 24.25 | 24.36 | 24.06 | 24.28 | 2,616,365 | -0.11(-0.46%) |
Jan 09, 2023 | 24.74 | 24.83 | 24.39 | 24.39 | 3,825,927 | -0.44(-1.76%) |
Jan 06, 2023 | 24.28 | 24.98 | 24.27 | 24.83 | 3,935,267 | +0.72(+3.00%) |
Jan 05, 2023 | 24.18 | 24.32 | 23.79 | 24.11 | 3,042,584 | -0.40(-1.63%) |
Jan 04, 2023 | 23.80 | 24.59 | 23.76 | 24.51 | 5,037,510 | +0.88(+3.73%) |
Jan 03, 2023 | 23.96 | 24.02 | 23.38 | 23.62 | 4,863,740 | +0.34(+1.48%) |
Dec 30, 2022 | 23.29 | 23.39 | 23.01 | 23.28 | 2,861,591 | -0.12(-0.52%) |
Dec 29, 2022 | 23.09 | 23.44 | 23.01 | 23.40 | 3,039,575 | +0.46(+1.98%) |
Dec 28, 2022 | 23.60 | 23.67 | 22.90 | 22.95 | 4,224,674 | -0.56(-2.37%) |
Dec 27, 2022 | 23.36 | 23.58 | 23.21 | 23.50 | 2,736,697 | +0.13(+0.56%) |
Dec 23, 2022 | 23.08 | 23.41 | 22.96 | 23.37 | 2,170,753 | +0.22(+0.96%) |
Dec 22, 2022 | 23.11 | 23.28 | 22.66 | 23.15 | 2,867,900 | -0.09(-0.40%) |
Dec 21, 2022 | 23.13 | 23.56 | 23.13 | 23.24 | 4,064,849 | +0.27(+1.17%) |
Dec 20, 2022 | 23.02 | 23.16 | 22.83 | 22.97 | 2,551,553 | -0.15(-0.64%) |
Dec 19, 2022 | 23.37 | 23.48 | 22.95 | 23.12 | 4,240,564 | -0.23(-0.99%) |
Dec 16, 2022 | 23.31 | 23.54 | 22.97 | 23.35 | 9,250,468 | -0.32(-1.37%) |
Dec 15, 2022 | 23.47 | 23.82 | 23.39 | 23.68 | 4,234,969 | +0.01(+0.04%) |
Dec 14, 2022 | 23.56 | 24.00 | 23.42 | 23.67 | 3,707,920 | -0.13(-0.55%) |
Dec 13, 2022 | 24.24 | 24.28 | 23.30 | 23.80 | 5,669,034 | +0.31(+1.30%) |
Dec 12, 2022 | 23.60 | 23.70 | 23.28 | 23.49 | 4,866,141 | -0.05(-0.20%) |
Dec 09, 2022 | 23.67 | 23.84 | 23.51 | 23.54 | 3,001,357 | -0.16(-0.67%) |
Dec 08, 2022 | 23.59 | 23.95 | 23.54 | 23.70 | 3,933,634 | +0.16(+0.67%) |
Dec 07, 2022 | 23.78 | 23.93 | 23.50 | 23.54 | 3,946,556 | -0.43(-1.78%) |
Dec 06, 2022 | 24.25 | 24.37 | 23.84 | 23.97 | 5,654,055 | -0.20(-0.85%) |
Dec 05, 2022 | 24.15 | 24.38 | 23.97 | 24.17 | 4,673,584 | -0.14(-0.57%) |
Dec 02, 2022 | 24.12 | 24.42 | 23.98 | 24.31 | 3,294,643 | +0.03(+0.11%) |