Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.76 | 21.84 | 21.59 | 21.65 | 9,381,626 | +0.05(+0.21%) |
Feb 27, 2023 | 21.73 | 21.85 | 21.54 | 21.61 | 7,351,997 | +0.09(+0.43%) |
Feb 24, 2023 | 21.17 | 21.55 | 21.12 | 21.51 | 6,866,428 | +0.15(+0.70%) |
Feb 23, 2023 | 21.40 | 21.64 | 21.05 | 21.37 | 7,529,024 | -0.03(-0.13%) |
Feb 22, 2023 | 21.38 | 21.64 | 21.23 | 21.39 | 7,765,917 | -0.14(-0.65%) |
Feb 21, 2023 | 21.86 | 21.92 | 21.36 | 21.53 | 8,243,398 | -0.62(-2.81%) |
Feb 17, 2023 | 21.91 | 22.18 | 21.78 | 22.16 | 6,125,494 | +0.19(+0.85%) |
Feb 16, 2023 | 21.95 | 22.15 | 21.77 | 21.97 | 6,640,594 | -0.22(-1.00%) |
Feb 15, 2023 | 21.96 | 22.21 | 21.87 | 22.19 | 5,681,269 | +0.05(+0.21%) |
Feb 14, 2023 | 22.17 | 22.30 | 21.89 | 22.15 | 5,806,816 | -0.05(-0.21%) |
Feb 13, 2023 | 21.92 | 22.20 | 21.83 | 22.19 | 6,945,528 | +0.21(+0.97%) |
Feb 10, 2023 | 21.73 | 21.98 | 21.68 | 21.98 | 6,409,829 | +0.13(+0.59%) |
Feb 09, 2023 | 22.21 | 22.30 | 21.81 | 21.85 | 7,191,531 | -0.30(-1.34%) |
Feb 08, 2023 | 21.91 | 22.26 | 21.82 | 22.15 | 15,903,287 | -0.02(-0.08%) |
Feb 07, 2023 | 21.89 | 22.32 | 21.84 | 22.16 | 7,163,186 | +0.17(+0.76%) |
Feb 06, 2023 | 22.15 | 22.18 | 21.91 | 22.00 | 6,899,022 | -0.29(-1.29%) |
Feb 03, 2023 | 22.14 | 22.47 | 22.09 | 22.29 | 6,634,736 | +0.05(+0.21%) |
Feb 02, 2023 | 22.20 | 22.59 | 21.97 | 22.24 | 6,537,759 | +0.16(+0.71%) |
Feb 01, 2023 | 21.66 | 22.37 | 21.55 | 22.08 | 9,268,579 | +0.22(+1.02%) |
Jan 31, 2023 | 21.61 | 21.87 | 21.37 | 21.86 | 7,736,912 | +0.32(+1.47%) |
Jan 30, 2023 | 21.58 | 21.70 | 21.49 | 21.54 | 6,365,155 | -0.19(-0.85%) |
Jan 27, 2023 | 21.59 | 21.82 | 21.52 | 21.73 | 5,500,270 | +0.19(+0.86%) |
Jan 26, 2023 | 21.40 | 21.59 | 21.31 | 21.54 | 5,999,917 | +0.28(+1.31%) |
Jan 25, 2023 | 21.13 | 21.29 | 20.99 | 21.26 | 6,762,777 | +0.07(+0.31%) |
Jan 24, 2023 | 21.35 | 21.47 | 20.99 | 21.20 | 8,354,843 | -0.12(-0.57%) |
Jan 23, 2023 | 21.20 | 21.39 | 20.99 | 21.32 | 11,170,623 | +0.25(+1.19%) |
Jan 20, 2023 | 21.13 | 21.56 | 20.19 | 21.07 | 15,306,086 | +0.93(+4.61%) |
Jan 19, 2023 | 19.95 | 20.20 | 19.60 | 20.14 | 13,591,800 | -0.12(-0.60%) |
Jan 18, 2023 | 20.69 | 20.94 | 20.24 | 20.26 | 9,245,989 | -0.57(-2.72%) |
Jan 17, 2023 | 20.77 | 20.90 | 20.56 | 20.83 | 6,889,217 | +0.00(+0.00%) |
Jan 13, 2023 | 20.43 | 20.87 | 20.08 | 20.83 | 10,563,771 | +0.07(+0.31%) |
Jan 12, 2023 | 20.70 | 20.88 | 20.55 | 20.76 | 5,723,757 | +0.21(+1.04%) |
Jan 11, 2023 | 20.52 | 20.65 | 20.34 | 20.55 | 7,101,111 | +0.09(+0.45%) |
Jan 10, 2023 | 20.34 | 20.60 | 20.29 | 20.46 | 6,182,261 | -0.06(-0.27%) |
Jan 09, 2023 | 20.70 | 20.77 | 20.49 | 20.51 | 6,498,405 | -0.28(-1.34%) |
Jan 06, 2023 | 20.25 | 20.86 | 20.04 | 20.79 | 6,277,914 | +0.67(+3.32%) |
Jan 05, 2023 | 20.18 | 20.28 | 19.88 | 20.12 | 6,143,359 | -0.22(-1.10%) |
Jan 04, 2023 | 20.24 | 20.49 | 20.08 | 20.34 | 8,461,883 | +0.41(+2.05%) |
Jan 03, 2023 | 20.21 | 20.38 | 19.79 | 19.94 | 8,336,960 | -0.08(-0.42%) |
Dec 30, 2022 | 19.95 | 20.15 | 19.88 | 20.02 | 3,580,012 | -0.06(-0.28%) |
Dec 29, 2022 | 19.75 | 20.11 | 19.75 | 20.08 | 3,982,411 | +0.34(+1.74%) |
Dec 28, 2022 | 19.91 | 20.00 | 19.64 | 19.73 | 4,540,022 | -0.18(-0.89%) |
Dec 27, 2022 | 19.77 | 19.91 | 19.60 | 19.91 | 3,926,874 | +0.20(+1.04%) |
Dec 23, 2022 | 19.56 | 19.79 | 19.54 | 19.70 | 4,313,493 | +0.13(+0.66%) |
Dec 22, 2022 | 19.42 | 19.59 | 19.11 | 19.57 | 6,222,705 | +0.04(+0.19%) |
Dec 21, 2022 | 19.47 | 19.66 | 19.45 | 19.54 | 5,566,977 | +0.31(+1.59%) |
Dec 20, 2022 | 19.24 | 19.41 | 19.09 | 19.23 | 6,325,822 | +0.10(+0.53%) |
Dec 19, 2022 | 19.09 | 19.39 | 19.01 | 19.13 | 7,532,032 | +0.02(+0.10%) |
Dec 16, 2022 | 19.16 | 19.45 | 18.92 | 19.11 | 16,799,456 | -0.22(-1.15%) |
Dec 15, 2022 | 19.41 | 19.48 | 19.12 | 19.33 | 8,891,189 | -0.28(-1.42%) |
Dec 14, 2022 | 20.12 | 20.22 | 19.56 | 19.61 | 10,019,761 | -0.49(-2.45%) |
Dec 13, 2022 | 21.22 | 21.31 | 19.92 | 20.10 | 12,528,496 | -0.69(-3.30%) |
Dec 12, 2022 | 20.50 | 20.91 | 20.22 | 20.79 | 7,413,754 | +0.34(+1.68%) |
Dec 09, 2022 | 20.39 | 20.64 | 20.27 | 20.45 | 5,485,024 | -0.04(-0.18%) |
Dec 08, 2022 | 20.21 | 20.53 | 19.99 | 20.48 | 8,337,027 | +0.44(+2.18%) |
Dec 07, 2022 | 19.75 | 20.34 | 19.71 | 20.05 | 11,356,762 | +0.18(+0.89%) |
Dec 06, 2022 | 20.24 | 20.33 | 19.59 | 19.87 | 11,416,625 | -0.35(-1.73%) |
Dec 05, 2022 | 21.16 | 21.19 | 20.02 | 20.22 | 10,890,628 | -1.09(-5.09%) |
Dec 02, 2022 | 20.95 | 21.49 | 20.93 | 21.31 | 9,702,165 | +0.16(+0.74%) |