Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.05 | 22.42 | 21.90 | 22.14 | 3,105,347 | +0.02(+0.09%) |
Feb 27, 2023 | 22.05 | 22.35 | 21.96 | 22.12 | 1,249,805 | +0.07(+0.32%) |
Feb 24, 2023 | 22.01 | 22.09 | 21.71 | 22.05 | 1,499,600 | -0.22(-0.98%) |
Feb 23, 2023 | 22.24 | 22.49 | 21.82 | 22.27 | 923,107 | +0.28(+1.26%) |
Feb 22, 2023 | 21.47 | 22.31 | 21.40 | 21.99 | 1,335,036 | +0.69(+3.26%) |
Feb 21, 2023 | 21.38 | 21.74 | 21.17 | 21.29 | 727,118 | -0.42(-1.92%) |
Feb 17, 2023 | 21.58 | 21.87 | 21.34 | 21.71 | 894,826 | +0.05(+0.23%) |
Feb 16, 2023 | 21.55 | 21.89 | 21.44 | 21.66 | 540,457 | -0.19(-0.86%) |
Feb 15, 2023 | 21.42 | 21.93 | 21.23 | 21.85 | 601,637 | +0.43(+1.99%) |
Feb 14, 2023 | 21.31 | 21.63 | 21.11 | 21.42 | 463,940 | +0.04(+0.19%) |
Feb 13, 2023 | 21.08 | 21.52 | 20.84 | 21.38 | 1,361,951 | +0.45(+2.13%) |
Feb 10, 2023 | 21.33 | 21.38 | 20.81 | 20.94 | 1,096,952 | -0.50(-2.31%) |
Feb 09, 2023 | 21.91 | 21.93 | 21.42 | 21.43 | 1,154,644 | -0.36(-1.64%) |
Feb 08, 2023 | 21.86 | 22.10 | 21.49 | 21.79 | 626,432 | -0.04(-0.18%) |
Feb 07, 2023 | 21.18 | 21.87 | 21.15 | 21.83 | 1,276,929 | +0.71(+3.38%) |
Feb 06, 2023 | 21.50 | 21.61 | 21.07 | 21.11 | 872,561 | -0.62(-2.83%) |
Feb 03, 2023 | 22.20 | 22.31 | 21.69 | 21.73 | 1,311,177 | -0.77(-3.44%) |
Feb 02, 2023 | 22.52 | 22.82 | 22.29 | 22.50 | 935,691 | +0.23(+1.02%) |
Feb 01, 2023 | 22.24 | 22.52 | 22.05 | 22.28 | 964,623 | +0.02(+0.09%) |
Jan 31, 2023 | 21.80 | 22.30 | 21.73 | 22.26 | 1,517,817 | +0.38(+1.72%) |
Jan 30, 2023 | 21.71 | 22.29 | 21.61 | 21.88 | 1,237,007 | -0.04(-0.18%) |
Jan 27, 2023 | 21.43 | 22.12 | 21.35 | 21.92 | 1,933,304 | +0.49(+2.27%) |
Jan 26, 2023 | 21.45 | 21.51 | 21.01 | 21.43 | 1,092,527 | +0.15(+0.70%) |
Jan 25, 2023 | 20.89 | 21.48 | 20.85 | 21.28 | 1,029,536 | +0.20(+0.94%) |
Jan 24, 2023 | 21.13 | 21.44 | 21.04 | 21.09 | 1,678,268 | -0.24(-1.12%) |
Jan 23, 2023 | 21.16 | 21.48 | 20.90 | 21.32 | 2,468,660 | +0.21(+0.99%) |
Jan 20, 2023 | 20.68 | 21.12 | 20.57 | 21.11 | 2,895,928 | +0.63(+3.10%) |
Jan 19, 2023 | 20.48 | 20.89 | 20.41 | 20.48 | 1,668,158 | -0.18(-0.86%) |
Jan 18, 2023 | 21.68 | 21.68 | 20.63 | 20.66 | 3,449,725 | -0.83(-3.88%) |
Jan 17, 2023 | 21.15 | 21.88 | 20.84 | 21.49 | 2,513,980 | +0.26(+1.21%) |
Jan 13, 2023 | 21.44 | 21.57 | 21.09 | 21.23 | 2,367,044 | -0.33(-1.52%) |
Jan 12, 2023 | 21.46 | 22.24 | 21.28 | 21.56 | 2,180,260 | +0.18(+0.84%) |
Jan 11, 2023 | 21.47 | 22.19 | 21.14 | 21.38 | 3,626,956 | +0.04(+0.19%) |
Jan 10, 2023 | 21.59 | 22.10 | 21.14 | 21.34 | 2,153,887 | -0.19(-0.88%) |
Jan 09, 2023 | 21.29 | 21.65 | 20.83 | 21.53 | 2,134,380 | +0.37(+1.73%) |
Jan 06, 2023 | 21.70 | 21.76 | 20.26 | 21.16 | 3,417,295 | -0.57(-2.60%) |
Jan 05, 2023 | 21.49 | 22.13 | 21.33 | 21.73 | 1,722,764 | +0.04(+0.18%) |
Jan 04, 2023 | 21.35 | 22.07 | 21.33 | 21.69 | 1,851,140 | +0.65(+3.11%) |
Jan 03, 2023 | 22.57 | 22.64 | 20.44 | 21.04 | 3,723,007 | -1.33(-5.95%) |
Dec 30, 2022 | 21.55 | 22.49 | 21.46 | 22.36 | 2,052,074 | +0.61(+2.78%) |
Dec 29, 2022 | 20.77 | 21.78 | 20.56 | 21.76 | 1,460,360 | +1.18(+5.74%) |
Dec 28, 2022 | 20.71 | 20.94 | 20.43 | 20.58 | 704,426 | -0.19(-0.91%) |
Dec 27, 2022 | 20.50 | 20.96 | 20.32 | 20.77 | 682,669 | +0.24(+1.16%) |
Dec 23, 2022 | 20.65 | 20.71 | 20.28 | 20.53 | 1,305,346 | -0.13(-0.62%) |
Dec 22, 2022 | 20.36 | 20.68 | 20.36 | 20.66 | 641,677 | +0.07(+0.34%) |
Dec 21, 2022 | 20.21 | 20.61 | 20.13 | 20.59 | 750,980 | +0.51(+2.52%) |
Dec 20, 2022 | 19.97 | 20.34 | 19.85 | 20.08 | 1,695,540 | +0.03(+0.15%) |
Dec 19, 2022 | 19.75 | 20.20 | 19.62 | 20.05 | 1,268,664 | +0.28(+1.40%) |
Dec 16, 2022 | 20.34 | 20.47 | 19.49 | 19.78 | 2,627,194 | -0.80(-3.91%) |
Dec 15, 2022 | 20.96 | 21.09 | 20.36 | 20.58 | 2,208,524 | -0.73(-3.44%) |
Dec 14, 2022 | 21.76 | 21.94 | 21.24 | 21.31 | 1,097,037 | -0.50(-2.28%) |
Dec 13, 2022 | 21.92 | 22.12 | 21.59 | 21.81 | 1,070,093 | +0.31(+1.43%) |
Dec 12, 2022 | 20.99 | 21.57 | 20.89 | 21.50 | 915,332 | +0.52(+2.46%) |
Dec 09, 2022 | 20.79 | 21.22 | 20.72 | 20.99 | 809,314 | +0.15(+0.71%) |
Dec 08, 2022 | 20.96 | 21.29 | 20.76 | 20.84 | 645,997 | -0.04(-0.19%) |
Dec 07, 2022 | 20.95 | 21.24 | 20.75 | 20.88 | 966,575 | -0.27(-1.27%) |
Dec 06, 2022 | 21.71 | 21.89 | 20.84 | 21.14 | 1,075,585 | -0.55(-2.52%) |
Dec 05, 2022 | 21.40 | 21.94 | 21.35 | 21.69 | 2,434,590 | +0.03(+0.14%) |
Dec 02, 2022 | 21.63 | 21.77 | 21.35 | 21.66 | 837,027 | -0.21(-0.95%) |