Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.19 | 23.46 | 23.15 | 23.15 | 1,007,132 | -0.03(-0.12%) |
Feb 27, 2023 | 23.29 | 23.38 | 23.05 | 23.18 | 554,072 | +0.09(+0.37%) |
Feb 24, 2023 | 22.74 | 23.11 | 22.64 | 23.10 | 624,473 | +0.08(+0.33%) |
Feb 23, 2023 | 23.08 | 23.25 | 22.76 | 23.02 | 586,197 | +0.05(+0.21%) |
Feb 22, 2023 | 23.15 | 23.18 | 22.85 | 22.97 | 938,167 | -0.15(-0.67%) |
Feb 21, 2023 | 23.35 | 23.41 | 22.99 | 23.13 | 812,350 | -0.48(-2.04%) |
Feb 17, 2023 | 23.35 | 23.64 | 23.17 | 23.61 | 830,866 | +0.35(+1.49%) |
Feb 16, 2023 | 23.16 | 23.40 | 23.15 | 23.26 | 743,895 | -0.28(-1.18%) |
Feb 15, 2023 | 22.96 | 23.62 | 22.96 | 23.54 | 525,246 | +0.37(+1.58%) |
Feb 14, 2023 | 23.27 | 23.50 | 22.96 | 23.17 | 457,952 | -0.21(-0.90%) |
Feb 13, 2023 | 22.97 | 23.43 | 22.88 | 23.39 | 489,603 | +0.36(+1.57%) |
Feb 10, 2023 | 22.98 | 23.05 | 22.78 | 23.02 | 432,941 | +0.00(+0.00%) |
Feb 09, 2023 | 23.58 | 23.66 | 23.01 | 23.02 | 584,375 | -0.45(-1.91%) |
Feb 08, 2023 | 23.59 | 23.82 | 23.39 | 23.47 | 594,134 | -0.31(-1.32%) |
Feb 07, 2023 | 23.31 | 23.86 | 23.31 | 23.79 | 741,032 | +0.26(+1.09%) |
Feb 06, 2023 | 23.75 | 23.79 | 23.25 | 23.53 | 712,761 | -0.29(-1.20%) |
Feb 03, 2023 | 23.63 | 23.92 | 23.57 | 23.81 | 956,392 | +0.05(+0.20%) |
Feb 02, 2023 | 23.04 | 23.78 | 23.00 | 23.77 | 837,358 | +0.73(+3.19%) |
Feb 01, 2023 | 22.61 | 23.36 | 22.57 | 23.03 | 1,066,354 | +0.27(+1.17%) |
Jan 31, 2023 | 22.07 | 22.80 | 22.07 | 22.77 | 1,158,024 | +0.75(+3.42%) |
Jan 30, 2023 | 21.67 | 22.22 | 21.67 | 22.01 | 1,347,104 | +0.25(+1.14%) |
Jan 27, 2023 | 21.63 | 21.91 | 21.63 | 21.76 | 644,125 | +0.10(+0.44%) |
Jan 26, 2023 | 21.63 | 21.72 | 21.33 | 21.67 | 594,454 | +0.25(+1.16%) |
Jan 25, 2023 | 21.33 | 21.48 | 21.07 | 21.42 | 527,865 | +0.01(+0.04%) |
Jan 24, 2023 | 21.19 | 21.44 | 21.02 | 21.41 | 731,138 | +0.09(+0.40%) |
Jan 23, 2023 | 21.41 | 21.58 | 21.23 | 21.33 | 945,309 | -0.07(-0.31%) |
Jan 20, 2023 | 21.27 | 21.50 | 20.92 | 21.39 | 1,168,458 | +0.16(+0.76%) |
Jan 19, 2023 | 21.76 | 22.34 | 20.89 | 21.23 | 749,960 | -0.26(-1.20%) |
Jan 18, 2023 | 22.00 | 22.00 | 21.44 | 21.49 | 765,863 | -0.56(-2.55%) |
Jan 17, 2023 | 22.37 | 22.41 | 21.98 | 22.05 | 559,210 | -0.29(-1.28%) |
Jan 13, 2023 | 22.04 | 22.43 | 21.80 | 22.34 | 562,050 | +0.07(+0.30%) |
Jan 12, 2023 | 22.11 | 22.38 | 22.02 | 22.27 | 603,562 | +0.28(+1.26%) |
Jan 11, 2023 | 21.82 | 22.00 | 21.72 | 21.99 | 766,236 | +0.30(+1.36%) |
Jan 10, 2023 | 21.40 | 21.77 | 21.27 | 21.70 | 527,757 | +0.26(+1.20%) |
Jan 09, 2023 | 21.66 | 21.78 | 21.31 | 21.44 | 557,847 | -0.23(-1.06%) |
Jan 06, 2023 | 21.19 | 21.71 | 21.07 | 21.67 | 751,021 | +0.66(+3.13%) |
Jan 05, 2023 | 21.30 | 21.30 | 20.88 | 21.01 | 593,096 | -0.31(-1.48%) |
Jan 04, 2023 | 21.62 | 21.79 | 21.25 | 21.33 | 727,343 | -0.10(-0.45%) |
Jan 03, 2023 | 21.88 | 21.98 | 21.25 | 21.42 | 648,288 | -0.31(-1.45%) |
Dec 30, 2022 | 21.83 | 21.95 | 21.60 | 21.74 | 593,271 | -0.25(-1.13%) |
Dec 29, 2022 | 21.54 | 22.03 | 21.51 | 21.98 | 698,836 | +0.49(+2.26%) |
Dec 28, 2022 | 21.72 | 21.76 | 21.49 | 21.50 | 444,869 | -0.16(-0.75%) |
Dec 27, 2022 | 21.84 | 21.84 | 21.51 | 21.66 | 427,083 | -0.11(-0.53%) |
Dec 23, 2022 | 21.54 | 21.87 | 21.50 | 21.77 | 641,554 | +0.19(+0.88%) |
Dec 22, 2022 | 21.75 | 21.75 | 21.22 | 21.58 | 557,289 | -0.27(-1.22%) |
Dec 21, 2022 | 21.80 | 22.05 | 21.76 | 21.85 | 843,469 | +0.31(+1.46%) |
Dec 20, 2022 | 21.47 | 21.75 | 21.38 | 21.54 | 807,207 | +0.22(+1.03%) |
Dec 19, 2022 | 21.39 | 21.59 | 21.12 | 21.32 | 840,428 | +0.00(+0.00%) |
Dec 16, 2022 | 20.66 | 21.34 | 20.36 | 21.32 | 4,163,063 | +0.23(+1.09%) |
Dec 15, 2022 | 21.63 | 21.65 | 21.05 | 21.09 | 1,303,164 | -0.74(-3.41%) |
Dec 14, 2022 | 22.33 | 22.38 | 21.77 | 21.83 | 1,022,048 | -0.44(-1.97%) |
Dec 13, 2022 | 22.84 | 23.07 | 22.18 | 22.27 | 1,262,523 | -0.61(-2.67%) |
Dec 12, 2022 | 22.82 | 22.99 | 22.57 | 22.88 | 658,850 | +0.15(+0.67%) |
Dec 09, 2022 | 22.68 | 22.90 | 22.59 | 22.73 | 413,033 | -0.08(-0.33%) |
Dec 08, 2022 | 22.94 | 22.98 | 22.70 | 22.80 | 476,843 | +0.00(+0.00%) |
Dec 07, 2022 | 22.73 | 23.07 | 22.51 | 22.80 | 580,043 | -0.03(-0.13%) |
Dec 06, 2022 | 23.04 | 23.17 | 22.62 | 22.83 | 851,530 | -0.22(-0.95%) |
Dec 05, 2022 | 23.95 | 24.07 | 22.71 | 23.05 | 980,597 | -1.14(-4.73%) |
Dec 02, 2022 | 24.04 | 24.34 | 23.99 | 24.20 | 533,069 | -0.02(-0.08%) |