Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.57 | 23.67 | 23.23 | 23.27 | 4,882,370 | -0.28(-1.20%) |
Feb 27, 2023 | 23.61 | 23.73 | 23.48 | 23.55 | 2,952,745 | -0.09(-0.39%) |
Feb 24, 2023 | 23.56 | 23.74 | 23.50 | 23.64 | 2,771,822 | -0.01(-0.04%) |
Feb 23, 2023 | 23.68 | 23.81 | 23.58 | 23.65 | 3,073,337 | +0.09(+0.39%) |
Feb 22, 2023 | 23.52 | 23.71 | 23.38 | 23.56 | 3,989,474 | -0.10(-0.42%) |
Feb 21, 2023 | 23.92 | 24.07 | 23.57 | 23.66 | 4,624,024 | -0.38(-1.59%) |
Feb 17, 2023 | 24.27 | 24.40 | 24.00 | 24.04 | 5,139,860 | -0.36(-1.49%) |
Feb 16, 2023 | 24.15 | 24.48 | 24.13 | 24.41 | 5,791,364 | +0.11(+0.45%) |
Feb 15, 2023 | 24.20 | 24.47 | 24.03 | 24.30 | 5,038,014 | +0.05(+0.19%) |
Feb 14, 2023 | 24.13 | 24.31 | 24.04 | 24.25 | 4,683,824 | +0.21(+0.87%) |
Feb 13, 2023 | 23.97 | 24.14 | 23.96 | 24.04 | 3,515,282 | +0.01(+0.04%) |
Feb 10, 2023 | 23.61 | 24.03 | 23.60 | 24.03 | 5,914,752 | +0.52(+2.21%) |
Feb 09, 2023 | 23.59 | 23.67 | 23.40 | 23.51 | 2,811,673 | -0.05(-0.19%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.41 | 23.56 | 4,851,579 | +0.01(+0.04%) |
Feb 07, 2023 | 23.53 | 23.66 | 23.38 | 23.55 | 3,408,557 | +0.02(+0.08%) |
Feb 06, 2023 | 23.53 | 23.59 | 23.28 | 23.53 | 3,245,027 | +0.01(+0.04%) |
Feb 03, 2023 | 23.42 | 23.74 | 23.41 | 23.52 | 4,333,547 | +0.00(+0.00%) |
Feb 02, 2023 | 23.42 | 23.60 | 23.23 | 23.52 | 5,207,481 | +0.12(+0.51%) |
Feb 01, 2023 | 23.33 | 23.55 | 23.14 | 23.41 | 5,774,372 | +0.07(+0.31%) |
Jan 31, 2023 | 23.24 | 23.33 | 23.04 | 23.33 | 5,895,003 | +0.01(+0.04%) |
Jan 30, 2023 | 23.76 | 23.78 | 23.17 | 23.32 | 9,160,591 | -0.41(-1.73%) |
Jan 27, 2023 | 23.66 | 23.76 | 23.51 | 23.73 | 11,910,911 | +0.19(+0.80%) |
Jan 26, 2023 | 23.65 | 23.70 | 23.39 | 23.55 | 5,522,498 | +0.13(+0.53%) |
Jan 25, 2023 | 23.56 | 23.61 | 23.29 | 23.42 | 5,497,321 | -0.13(-0.57%) |
Jan 24, 2023 | 23.71 | 23.71 | 23.20 | 23.55 | 6,076,730 | +0.21(+0.88%) |
Jan 23, 2023 | 23.21 | 23.46 | 23.16 | 23.35 | 8,031,304 | +0.32(+1.40%) |
Jan 20, 2023 | 22.98 | 23.09 | 22.89 | 23.03 | 5,015,678 | +0.22(+0.98%) |
Jan 19, 2023 | 22.41 | 22.87 | 22.38 | 22.80 | 4,568,178 | +0.31(+1.39%) |
Jan 18, 2023 | 22.98 | 23.03 | 22.48 | 22.49 | 5,519,715 | -0.37(-1.60%) |
Jan 17, 2023 | 23.12 | 23.19 | 22.84 | 22.86 | 5,246,978 | -0.18(-0.78%) |
Jan 13, 2023 | 23.04 | 23.16 | 22.90 | 23.04 | 3,682,484 | +0.08(+0.35%) |
Jan 12, 2023 | 22.92 | 23.12 | 22.83 | 22.95 | 4,753,643 | +0.11(+0.47%) |
Jan 11, 2023 | 22.86 | 22.99 | 22.72 | 22.85 | 4,570,738 | +0.15(+0.67%) |
Jan 10, 2023 | 22.74 | 22.90 | 22.63 | 22.70 | 4,830,280 | +0.04(+0.20%) |
Jan 09, 2023 | 22.78 | 22.95 | 22.61 | 22.65 | 5,625,610 | +0.29(+1.28%) |
Jan 06, 2023 | 22.14 | 22.53 | 22.14 | 22.36 | 5,165,976 | +0.33(+1.50%) |
Jan 05, 2023 | 21.83 | 22.14 | 21.69 | 22.03 | 5,508,888 | +0.26(+1.19%) |
Jan 04, 2023 | 21.51 | 21.94 | 21.51 | 21.77 | 4,342,461 | +0.10(+0.45%) |
Jan 03, 2023 | 21.54 | 21.83 | 21.50 | 21.68 | 5,380,960 | +0.10(+0.46%) |
Dec 30, 2022 | 21.51 | 21.62 | 21.32 | 21.58 | 5,057,913 | -0.09(-0.41%) |
Dec 29, 2022 | 21.19 | 21.68 | 21.19 | 21.67 | 4,386,739 | +0.41(+1.94%) |
Dec 28, 2022 | 21.39 | 21.47 | 21.18 | 21.26 | 4,966,173 | -0.30(-1.37%) |
Dec 27, 2022 | 21.43 | 21.64 | 21.40 | 21.55 | 4,342,563 | +0.13(+0.58%) |
Dec 23, 2022 | 21.14 | 21.46 | 21.09 | 21.43 | 5,446,856 | +0.30(+1.40%) |
Dec 22, 2022 | 20.97 | 21.15 | 20.70 | 21.13 | 6,128,613 | +0.06(+0.30%) |
Dec 21, 2022 | 21.08 | 21.17 | 20.91 | 21.07 | 6,906,634 | +0.14(+0.68%) |
Dec 20, 2022 | 20.84 | 21.16 | 20.82 | 20.92 | 5,728,832 | -0.08(-0.38%) |
Dec 19, 2022 | 21.34 | 21.35 | 20.87 | 21.00 | 7,403,119 | -0.29(-1.34%) |
Dec 16, 2022 | 21.28 | 21.38 | 21.03 | 21.29 | 9,764,684 | -0.32(-1.49%) |
Dec 15, 2022 | 21.56 | 21.71 | 21.30 | 21.61 | 8,110,540 | -0.16(-0.74%) |
Dec 14, 2022 | 21.83 | 21.94 | 21.61 | 21.77 | 5,481,967 | -0.06(-0.29%) |
Dec 13, 2022 | 21.83 | 21.86 | 21.59 | 21.84 | 7,197,959 | +0.22(+1.04%) |
Dec 12, 2022 | 21.51 | 21.62 | 21.23 | 21.61 | 9,052,608 | +0.25(+1.17%) |
Dec 09, 2022 | 21.42 | 21.63 | 21.28 | 21.36 | 6,846,518 | +0.02(+0.08%) |
Dec 08, 2022 | 21.51 | 21.72 | 21.30 | 21.34 | 6,338,358 | +0.00(+0.00%) |
Dec 07, 2022 | 21.65 | 21.77 | 21.27 | 21.34 | 6,501,531 | -0.32(-1.49%) |
Dec 06, 2022 | 21.78 | 21.92 | 21.60 | 21.67 | 6,232,607 | -0.22(-1.02%) |
Dec 05, 2022 | 22.27 | 22.29 | 21.83 | 21.89 | 5,952,104 | -0.34(-1.53%) |
Dec 02, 2022 | 22.06 | 22.23 | 21.95 | 22.23 | 3,652,890 | +0.04(+0.16%) |