Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.61 | 21.61 | 20.66 | 20.86 | 13,707,337 | -0.65(-3.03%) |
Feb 27, 2023 | 21.86 | 22.11 | 21.37 | 21.52 | 11,674,086 | -0.20(-0.94%) |
Feb 24, 2023 | 22.06 | 22.25 | 21.23 | 21.72 | 13,776,971 | -1.11(-4.86%) |
Feb 23, 2023 | 22.76 | 23.08 | 22.23 | 22.83 | 11,255,274 | +0.14(+0.60%) |
Feb 22, 2023 | 22.30 | 22.96 | 22.29 | 22.69 | 9,051,130 | +0.36(+1.61%) |
Feb 21, 2023 | 22.53 | 22.87 | 22.21 | 22.33 | 12,671,487 | -0.74(-3.21%) |
Feb 17, 2023 | 22.92 | 23.46 | 22.74 | 23.07 | 18,617,670 | +0.18(+0.81%) |
Feb 16, 2023 | 21.92 | 23.78 | 21.74 | 22.89 | 27,442,782 | -1.01(-4.24%) |
Feb 15, 2023 | 22.35 | 24.02 | 22.07 | 23.90 | 24,560,322 | +2.04(+9.31%) |
Feb 14, 2023 | 21.62 | 21.92 | 21.16 | 21.87 | 7,954,247 | +0.14(+0.63%) |
Feb 13, 2023 | 21.00 | 21.74 | 20.63 | 21.73 | 9,144,091 | +0.70(+3.33%) |
Feb 10, 2023 | 20.94 | 21.40 | 20.85 | 21.03 | 7,954,778 | -0.19(-0.92%) |
Feb 09, 2023 | 22.25 | 22.32 | 21.10 | 21.22 | 10,548,725 | -0.61(-2.81%) |
Feb 08, 2023 | 22.72 | 22.78 | 21.80 | 21.84 | 10,042,758 | -0.91(-3.98%) |
Feb 07, 2023 | 23.28 | 23.37 | 22.25 | 22.74 | 9,527,759 | -0.69(-2.95%) |
Feb 06, 2023 | 23.70 | 23.80 | 23.25 | 23.43 | 8,696,671 | -0.53(-2.20%) |
Feb 03, 2023 | 23.95 | 24.52 | 23.78 | 23.96 | 7,473,603 | -0.63(-2.57%) |
Feb 02, 2023 | 24.25 | 25.26 | 24.18 | 24.59 | 20,809,848 | +0.83(+3.48%) |
Feb 01, 2023 | 22.50 | 24.00 | 22.35 | 23.77 | 16,732,700 | +1.21(+5.35%) |
Jan 31, 2023 | 21.60 | 22.60 | 21.21 | 22.56 | 27,894,632 | +0.54(+2.43%) |
Jan 30, 2023 | 22.21 | 22.56 | 22.01 | 22.02 | 9,224,322 | -0.45(-1.99%) |
Jan 27, 2023 | 21.77 | 22.68 | 21.62 | 22.47 | 12,933,339 | +0.64(+2.94%) |
Jan 26, 2023 | 21.55 | 22.13 | 21.32 | 21.83 | 17,606,244 | +0.47(+2.19%) |
Jan 25, 2023 | 20.01 | 21.46 | 19.87 | 21.36 | 12,895,910 | +1.07(+5.28%) |
Jan 24, 2023 | 20.51 | 20.71 | 20.28 | 20.29 | 5,987,661 | -0.32(-1.56%) |
Jan 23, 2023 | 19.84 | 20.73 | 19.82 | 20.61 | 9,346,231 | +0.84(+4.24%) |
Jan 20, 2023 | 19.15 | 19.85 | 18.86 | 19.77 | 8,770,620 | +0.71(+3.73%) |
Jan 19, 2023 | 19.10 | 19.19 | 18.67 | 19.06 | 9,523,733 | -0.44(-2.25%) |
Jan 18, 2023 | 20.16 | 20.43 | 19.49 | 19.50 | 9,450,498 | -0.59(-2.96%) |
Jan 17, 2023 | 19.53 | 20.32 | 19.35 | 20.09 | 10,782,968 | +0.56(+2.84%) |
Jan 13, 2023 | 19.46 | 19.55 | 19.20 | 19.54 | 7,851,324 | -0.17(-0.84%) |
Jan 12, 2023 | 19.68 | 19.96 | 19.31 | 19.70 | 8,599,784 | +0.22(+1.15%) |
Jan 11, 2023 | 19.52 | 19.59 | 18.97 | 19.48 | 11,300,766 | +0.11(+0.55%) |
Jan 10, 2023 | 18.92 | 19.44 | 18.81 | 19.37 | 10,168,147 | +0.33(+1.74%) |
Jan 09, 2023 | 18.67 | 19.14 | 18.41 | 19.04 | 10,636,817 | +0.51(+2.73%) |
Jan 06, 2023 | 18.31 | 18.58 | 17.81 | 18.54 | 8,664,429 | +0.36(+1.98%) |
Jan 05, 2023 | 17.82 | 18.28 | 17.45 | 18.18 | 8,789,901 | +0.16(+0.86%) |
Jan 04, 2023 | 16.95 | 18.07 | 16.69 | 18.02 | 13,585,724 | +1.39(+8.38%) |
Jan 03, 2023 | 16.94 | 17.24 | 16.43 | 16.63 | 13,029,182 | +0.19(+1.13%) |
Dec 30, 2022 | 16.08 | 16.47 | 15.99 | 16.44 | 9,909,679 | +0.11(+0.66%) |
Dec 29, 2022 | 15.93 | 16.52 | 15.86 | 16.33 | 10,719,946 | +0.64(+4.10%) |
Dec 28, 2022 | 15.94 | 16.19 | 15.67 | 15.69 | 9,052,033 | -0.40(-2.48%) |
Dec 27, 2022 | 16.03 | 16.28 | 15.65 | 16.09 | 8,447,256 | -0.14(-0.84%) |
Dec 23, 2022 | 16.18 | 16.53 | 16.00 | 16.23 | 9,944,198 | -0.27(-1.65%) |
Dec 22, 2022 | 16.24 | 16.54 | 15.87 | 16.50 | 8,659,432 | +0.06(+0.36%) |
Dec 21, 2022 | 16.62 | 16.89 | 16.37 | 16.44 | 10,087,689 | +0.00(+0.00%) |
Dec 20, 2022 | 16.40 | 16.68 | 16.05 | 16.44 | 15,895,850 | -0.04(-0.24%) |
Dec 19, 2022 | 16.80 | 16.86 | 16.31 | 16.48 | 11,585,864 | -0.38(-2.25%) |
Dec 16, 2022 | 17.18 | 17.28 | 16.55 | 16.86 | 24,486,046 | -0.34(-1.98%) |
Dec 15, 2022 | 18.50 | 18.62 | 17.17 | 17.20 | 17,694,102 | -1.66(-8.78%) |
Dec 14, 2022 | 18.73 | 19.38 | 18.59 | 18.86 | 8,533,413 | -0.07(-0.36%) |
Dec 13, 2022 | 19.59 | 20.12 | 18.65 | 18.93 | 17,395,528 | +0.00(+0.00%) |
Dec 12, 2022 | 18.17 | 19.28 | 17.99 | 18.93 | 15,406,897 | +0.63(+3.42%) |
Dec 09, 2022 | 17.49 | 18.58 | 17.34 | 18.30 | 13,562,939 | +0.89(+5.08%) |
Dec 08, 2022 | 17.40 | 17.65 | 17.12 | 17.41 | 11,945,609 | +0.09(+0.50%) |
Dec 07, 2022 | 17.32 | 17.64 | 16.83 | 17.33 | 10,890,236 | -0.13(-0.77%) |
Dec 06, 2022 | 18.72 | 19.01 | 16.93 | 17.46 | 21,874,386 | -1.31(-6.97%) |
Dec 05, 2022 | 19.58 | 19.60 | 18.60 | 18.77 | 11,720,604 | -0.84(-4.27%) |
Dec 02, 2022 | 19.21 | 19.71 | 18.97 | 19.61 | 7,809,108 | +0.20(+1.04%) |