Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.99 | 21.45 | 20.76 | 20.83 | 957,672 | -0.11(-0.53%) |
Feb 27, 2023 | 21.40 | 21.70 | 20.86 | 20.94 | 753,921 | -0.37(-1.74%) |
Feb 24, 2023 | 21.81 | 21.86 | 21.06 | 21.31 | 772,204 | -0.65(-2.96%) |
Feb 23, 2023 | 21.89 | 22.12 | 21.63 | 21.96 | 531,842 | +0.12(+0.55%) |
Feb 22, 2023 | 21.94 | 22.12 | 21.59 | 21.84 | 677,037 | -0.01(-0.05%) |
Feb 21, 2023 | 22.36 | 22.46 | 21.68 | 21.85 | 769,749 | -0.68(-3.02%) |
Feb 17, 2023 | 22.50 | 22.61 | 22.14 | 22.53 | 424,140 | +0.19(+0.85%) |
Feb 16, 2023 | 21.84 | 22.68 | 21.69 | 22.34 | 555,678 | +0.28(+1.27%) |
Feb 15, 2023 | 21.67 | 22.48 | 20.98 | 22.06 | 1,428,207 | -1.03(-4.46%) |
Feb 14, 2023 | 23.03 | 23.28 | 22.81 | 23.09 | 432,305 | +0.03(+0.13%) |
Feb 13, 2023 | 23.02 | 23.18 | 22.66 | 23.06 | 424,059 | +0.06(+0.26%) |
Feb 10, 2023 | 23.01 | 23.32 | 22.76 | 23.00 | 568,820 | -0.04(-0.17%) |
Feb 09, 2023 | 23.64 | 23.89 | 22.98 | 23.04 | 392,569 | -0.41(-1.75%) |
Feb 08, 2023 | 23.71 | 23.83 | 23.41 | 23.45 | 344,008 | -0.35(-1.47%) |
Feb 07, 2023 | 23.98 | 24.21 | 23.45 | 23.80 | 404,838 | -0.16(-0.67%) |
Feb 06, 2023 | 24.32 | 24.67 | 23.50 | 23.96 | 377,339 | -0.36(-1.48%) |
Feb 03, 2023 | 24.37 | 24.87 | 23.93 | 24.32 | 611,785 | -0.15(-0.61%) |
Feb 02, 2023 | 24.03 | 24.73 | 23.80 | 24.47 | 759,344 | +0.53(+2.21%) |
Feb 01, 2023 | 22.86 | 24.13 | 22.65 | 23.94 | 1,091,289 | +1.08(+4.72%) |
Jan 31, 2023 | 23.07 | 23.34 | 22.77 | 22.86 | 481,431 | -0.13(-0.57%) |
Jan 30, 2023 | 23.26 | 23.40 | 22.98 | 22.99 | 416,724 | -0.27(-1.16%) |
Jan 27, 2023 | 22.96 | 23.45 | 22.90 | 23.26 | 270,345 | +0.32(+1.39%) |
Jan 26, 2023 | 23.58 | 23.84 | 22.84 | 22.94 | 404,347 | -0.44(-1.88%) |
Jan 25, 2023 | 22.73 | 23.39 | 22.29 | 23.38 | 639,002 | +0.61(+2.68%) |
Jan 24, 2023 | 24.18 | 24.26 | 22.36 | 22.77 | 1,010,493 | -1.40(-5.79%) |
Jan 23, 2023 | 24.00 | 24.27 | 23.64 | 24.17 | 581,695 | +0.24(+1.00%) |
Jan 20, 2023 | 23.82 | 23.98 | 23.34 | 23.93 | 642,184 | +0.25(+1.06%) |
Jan 19, 2023 | 23.50 | 23.79 | 23.27 | 23.68 | 649,667 | +0.19(+0.81%) |
Jan 18, 2023 | 22.93 | 23.86 | 22.93 | 23.49 | 770,316 | +0.56(+2.44%) |
Jan 17, 2023 | 22.42 | 23.02 | 22.28 | 22.93 | 575,481 | +0.49(+2.18%) |
Jan 13, 2023 | 21.93 | 22.79 | 21.93 | 22.44 | 879,984 | +0.58(+2.65%) |
Jan 12, 2023 | 21.15 | 21.88 | 20.81 | 21.86 | 704,839 | +0.84(+4.00%) |
Jan 11, 2023 | 20.93 | 21.12 | 20.77 | 21.02 | 489,537 | +0.13(+0.62%) |
Jan 10, 2023 | 20.55 | 21.03 | 20.55 | 20.89 | 386,281 | +0.37(+1.80%) |
Jan 09, 2023 | 20.66 | 20.82 | 20.43 | 20.52 | 441,324 | -0.11(-0.53%) |
Jan 06, 2023 | 20.71 | 20.93 | 20.35 | 20.63 | 521,568 | +0.13(+0.63%) |
Jan 05, 2023 | 20.09 | 20.62 | 19.78 | 20.50 | 485,778 | +0.26(+1.28%) |
Jan 04, 2023 | 20.23 | 20.56 | 19.81 | 20.24 | 611,383 | +0.07(+0.35%) |
Jan 03, 2023 | 20.40 | 20.65 | 19.97 | 20.17 | 659,705 | -0.14(-0.69%) |
Dec 30, 2022 | 20.36 | 20.37 | 20.01 | 20.31 | 528,516 | -0.17(-0.83%) |
Dec 29, 2022 | 20.12 | 20.59 | 20.02 | 20.48 | 463,731 | +0.53(+2.66%) |
Dec 28, 2022 | 20.07 | 20.31 | 19.87 | 19.95 | 362,520 | -0.06(-0.30%) |
Dec 27, 2022 | 20.64 | 20.65 | 19.84 | 20.01 | 466,504 | -0.64(-3.10%) |
Dec 23, 2022 | 20.66 | 20.97 | 20.45 | 20.65 | 523,340 | +0.05(+0.24%) |
Dec 22, 2022 | 20.50 | 20.78 | 20.20 | 20.60 | 640,636 | +0.04(+0.19%) |
Dec 21, 2022 | 20.61 | 20.68 | 20.19 | 20.56 | 519,143 | +0.04(+0.19%) |
Dec 20, 2022 | 20.26 | 20.95 | 20.26 | 20.52 | 1,403,739 | +0.22(+1.08%) |
Dec 19, 2022 | 20.10 | 20.80 | 20.10 | 20.30 | 1,059,258 | +0.21(+1.05%) |
Dec 16, 2022 | 20.07 | 20.39 | 19.59 | 20.09 | 2,539,096 | -0.09(-0.45%) |
Dec 15, 2022 | 20.51 | 20.66 | 20.02 | 20.18 | 1,868,347 | -0.47(-2.28%) |
Dec 14, 2022 | 20.78 | 21.01 | 20.51 | 20.65 | 936,076 | -0.21(-1.01%) |
Dec 13, 2022 | 21.43 | 21.43 | 20.75 | 20.86 | 1,534,335 | +0.02(+0.10%) |
Dec 12, 2022 | 21.64 | 21.83 | 20.61 | 20.84 | 1,412,679 | -0.54(-2.53%) |
Dec 09, 2022 | 22.97 | 22.97 | 21.31 | 21.38 | 1,552,402 | -1.63(-7.08%) |
Dec 08, 2022 | 23.48 | 23.56 | 22.64 | 23.01 | 957,936 | -0.51(-2.17%) |
Dec 07, 2022 | 22.92 | 23.60 | 22.75 | 23.52 | 487,432 | +0.66(+2.89%) |
Dec 06, 2022 | 23.41 | 23.52 | 22.53 | 22.86 | 1,295,149 | -0.54(-2.31%) |
Dec 05, 2022 | 24.75 | 24.91 | 23.22 | 23.40 | 1,924,130 | -1.58(-6.33%) |
Dec 02, 2022 | 24.82 | 25.16 | 24.67 | 24.98 | 301,902 | +0.04(+0.16%) |