Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.01 | 22.05 | 21.52 | 21.80 | 3,132,583 | +0.20(+0.93%) |
Feb 27, 2023 | 22.07 | 22.57 | 21.39 | 21.60 | 3,006,082 | -0.37(-1.69%) |
Feb 24, 2023 | 21.82 | 22.17 | 21.58 | 21.97 | 1,299,599 | -0.03(-0.13%) |
Feb 23, 2023 | 21.58 | 22.07 | 21.58 | 22.00 | 1,468,010 | +0.59(+2.77%) |
Feb 22, 2023 | 21.02 | 21.60 | 20.64 | 21.41 | 947,200 | +0.33(+1.59%) |
Feb 21, 2023 | 21.20 | 21.72 | 21.07 | 21.08 | 906,785 | -0.19(-0.90%) |
Feb 17, 2023 | 21.82 | 21.89 | 21.18 | 21.27 | 1,080,309 | -0.77(-3.51%) |
Feb 16, 2023 | 22.26 | 22.35 | 21.90 | 22.04 | 1,457,502 | -0.40(-1.79%) |
Feb 15, 2023 | 22.35 | 22.53 | 22.12 | 22.44 | 408,260 | -0.10(-0.42%) |
Feb 14, 2023 | 22.83 | 22.99 | 22.43 | 22.54 | 892,177 | -0.20(-0.88%) |
Feb 13, 2023 | 22.78 | 23.00 | 22.66 | 22.74 | 584,099 | -0.05(-0.21%) |
Feb 10, 2023 | 22.43 | 22.82 | 22.31 | 22.78 | 853,177 | +0.53(+2.36%) |
Feb 09, 2023 | 22.48 | 22.75 | 22.15 | 22.26 | 1,211,192 | -0.12(-0.55%) |
Feb 08, 2023 | 22.66 | 22.76 | 22.20 | 22.38 | 1,131,777 | -0.31(-1.35%) |
Feb 07, 2023 | 22.13 | 22.72 | 22.00 | 22.69 | 1,068,191 | +0.86(+3.94%) |
Feb 06, 2023 | 21.91 | 22.20 | 21.59 | 21.83 | 1,907,563 | -0.18(-0.82%) |
Feb 03, 2023 | 22.05 | 22.76 | 21.99 | 22.01 | 614,123 | -0.11(-0.52%) |
Feb 02, 2023 | 22.84 | 22.85 | 21.89 | 22.13 | 1,067,386 | -0.58(-2.57%) |
Feb 01, 2023 | 22.44 | 23.05 | 22.39 | 22.71 | 1,072,699 | +0.32(+1.45%) |
Jan 31, 2023 | 22.09 | 22.63 | 21.98 | 22.38 | 542,308 | +0.34(+1.56%) |
Jan 30, 2023 | 22.16 | 22.54 | 22.00 | 22.04 | 560,825 | -0.29(-1.28%) |
Jan 27, 2023 | 22.19 | 22.52 | 22.09 | 22.33 | 590,138 | +0.10(+0.43%) |
Jan 26, 2023 | 22.55 | 22.75 | 21.83 | 22.23 | 959,853 | -0.15(-0.68%) |
Jan 25, 2023 | 22.32 | 22.39 | 21.75 | 22.38 | 660,766 | -0.03(-0.13%) |
Jan 24, 2023 | 22.49 | 22.68 | 22.17 | 22.41 | 778,309 | -0.32(-1.39%) |
Jan 23, 2023 | 22.44 | 22.73 | 22.14 | 22.73 | 1,070,974 | +0.32(+1.45%) |
Jan 20, 2023 | 22.14 | 22.45 | 21.76 | 22.40 | 848,892 | +0.53(+2.40%) |
Jan 19, 2023 | 21.23 | 21.98 | 21.02 | 21.88 | 720,977 | +0.46(+2.14%) |
Jan 18, 2023 | 21.65 | 22.06 | 21.38 | 21.42 | 829,988 | -0.10(-0.47%) |
Jan 17, 2023 | 21.92 | 22.15 | 21.35 | 21.52 | 1,004,748 | -0.27(-1.25%) |
Jan 13, 2023 | 21.46 | 21.93 | 21.22 | 21.79 | 1,118,693 | +0.33(+1.56%) |
Jan 12, 2023 | 20.99 | 21.62 | 20.89 | 21.46 | 694,035 | +0.74(+3.55%) |
Jan 11, 2023 | 20.72 | 20.82 | 20.25 | 20.72 | 1,706,354 | +0.07(+0.32%) |
Jan 10, 2023 | 20.77 | 20.93 | 20.60 | 20.66 | 635,231 | -0.02(-0.09%) |
Jan 09, 2023 | 21.06 | 21.27 | 20.63 | 20.67 | 641,637 | -0.05(-0.23%) |
Jan 06, 2023 | 20.81 | 21.00 | 20.51 | 20.72 | 1,018,546 | +0.15(+0.74%) |
Jan 05, 2023 | 20.86 | 20.89 | 20.29 | 20.57 | 1,703,871 | -0.16(-0.78%) |
Jan 04, 2023 | 20.83 | 21.16 | 20.30 | 20.73 | 1,521,329 | -0.37(-1.77%) |
Jan 03, 2023 | 21.52 | 21.96 | 20.98 | 21.10 | 1,230,604 | -0.66(-3.03%) |
Dec 30, 2022 | 21.27 | 21.85 | 21.06 | 21.76 | 867,808 | +0.27(+1.24%) |
Dec 29, 2022 | 20.86 | 21.64 | 20.73 | 21.50 | 956,483 | +0.63(+3.02%) |
Dec 28, 2022 | 21.48 | 21.51 | 20.70 | 20.87 | 1,262,944 | -0.79(-3.66%) |
Dec 27, 2022 | 22.27 | 22.28 | 21.59 | 21.66 | 623,276 | -0.62(-2.79%) |
Dec 23, 2022 | 21.62 | 22.31 | 21.13 | 22.28 | 1,012,046 | +0.86(+4.01%) |
Dec 22, 2022 | 21.99 | 21.99 | 21.09 | 21.42 | 913,136 | -0.61(-2.77%) |
Dec 21, 2022 | 22.42 | 22.43 | 21.76 | 22.03 | 889,980 | +0.09(+0.39%) |
Dec 20, 2022 | 21.97 | 22.39 | 21.90 | 21.94 | 830,201 | -0.01(-0.04%) |
Dec 19, 2022 | 21.83 | 22.05 | 21.39 | 21.95 | 1,188,836 | +0.24(+1.10%) |
Dec 16, 2022 | 21.76 | 22.03 | 21.34 | 21.72 | 2,430,275 | -0.58(-2.61%) |
Dec 15, 2022 | 22.32 | 22.51 | 22.05 | 22.30 | 1,259,856 | -0.12(-0.55%) |
Dec 14, 2022 | 23.41 | 23.49 | 22.33 | 22.42 | 1,314,724 | -0.79(-3.41%) |
Dec 13, 2022 | 23.75 | 23.90 | 22.91 | 23.21 | 1,280,172 | -0.07(-0.29%) |
Dec 12, 2022 | 23.35 | 23.45 | 22.90 | 23.28 | 1,368,337 | +0.41(+1.80%) |
Dec 09, 2022 | 23.19 | 23.45 | 22.78 | 22.87 | 1,112,365 | -0.49(-2.08%) |
Dec 08, 2022 | 23.76 | 23.84 | 23.06 | 23.36 | 1,482,923 | +0.31(+1.33%) |
Dec 07, 2022 | 23.16 | 23.39 | 22.73 | 23.05 | 1,006,964 | -0.06(-0.25%) |
Dec 06, 2022 | 23.61 | 23.88 | 22.85 | 23.11 | 971,143 | -0.54(-2.30%) |
Dec 05, 2022 | 24.44 | 24.65 | 23.42 | 23.65 | 1,051,305 | -0.18(-0.76%) |
Dec 02, 2022 | 23.62 | 23.84 | 23.25 | 23.84 | 1,071,227 | -0.10(-0.40%) |