Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.99 | 20.99 | 20.61 | 20.70 | 647,553 | -0.06(-0.30%) |
Feb 27, 2023 | 20.82 | 21.30 | 20.69 | 20.76 | 929,193 | +0.05(+0.25%) |
Feb 24, 2023 | 20.52 | 20.71 | 20.11 | 20.71 | 635,679 | -0.02(-0.08%) |
Feb 23, 2023 | 20.81 | 21.25 | 20.44 | 20.72 | 845,702 | +0.36(+1.77%) |
Feb 22, 2023 | 21.08 | 21.16 | 19.90 | 20.36 | 1,038,220 | -0.49(-2.36%) |
Feb 21, 2023 | 21.55 | 21.80 | 20.86 | 20.86 | 904,511 | -0.81(-3.74%) |
Feb 17, 2023 | 22.45 | 22.56 | 21.56 | 21.67 | 980,375 | -0.99(-4.39%) |
Feb 16, 2023 | 22.89 | 23.17 | 22.66 | 22.66 | 492,340 | -0.32(-1.38%) |
Feb 15, 2023 | 23.24 | 23.40 | 22.30 | 22.98 | 933,010 | -0.63(-2.68%) |
Feb 14, 2023 | 23.37 | 23.74 | 23.12 | 23.61 | 500,849 | +0.06(+0.26%) |
Feb 13, 2023 | 23.28 | 23.58 | 23.15 | 23.55 | 298,527 | -0.04(-0.19%) |
Feb 10, 2023 | 22.85 | 23.66 | 22.79 | 23.59 | 500,676 | +1.08(+4.81%) |
Feb 09, 2023 | 23.51 | 23.55 | 22.42 | 22.51 | 708,776 | -0.85(-3.62%) |
Feb 08, 2023 | 23.71 | 24.05 | 22.96 | 23.36 | 731,514 | -0.56(-2.36%) |
Feb 07, 2023 | 22.85 | 23.93 | 22.69 | 23.92 | 743,497 | +0.99(+4.34%) |
Feb 06, 2023 | 23.10 | 23.20 | 22.55 | 22.92 | 574,880 | -0.19(-0.84%) |
Feb 03, 2023 | 23.12 | 23.54 | 22.78 | 23.12 | 681,121 | +0.02(+0.08%) |
Feb 02, 2023 | 23.59 | 23.81 | 22.60 | 23.10 | 578,134 | -0.61(-2.56%) |
Feb 01, 2023 | 23.33 | 23.88 | 22.37 | 23.71 | 939,762 | +0.32(+1.35%) |
Jan 31, 2023 | 23.07 | 23.57 | 22.81 | 23.39 | 542,557 | +0.28(+1.22%) |
Jan 30, 2023 | 23.93 | 24.08 | 23.10 | 23.11 | 813,091 | -1.19(-4.89%) |
Jan 27, 2023 | 24.36 | 24.62 | 24.02 | 24.30 | 487,360 | -0.21(-0.86%) |
Jan 26, 2023 | 24.73 | 24.75 | 23.70 | 24.51 | 570,380 | +0.08(+0.32%) |
Jan 25, 2023 | 24.19 | 24.60 | 23.99 | 24.43 | 388,522 | -0.17(-0.68%) |
Jan 24, 2023 | 26.23 | 26.23 | 24.39 | 24.60 | 554,436 | -0.91(-3.56%) |
Jan 23, 2023 | 24.90 | 25.57 | 24.64 | 25.50 | 739,252 | +0.92(+3.72%) |
Jan 20, 2023 | 24.65 | 24.65 | 23.83 | 24.59 | 546,512 | +0.21(+0.87%) |
Jan 19, 2023 | 24.03 | 24.62 | 23.72 | 24.38 | 456,021 | +0.17(+0.69%) |
Jan 18, 2023 | 24.53 | 24.94 | 24.10 | 24.21 | 603,853 | -0.23(-0.94%) |
Jan 17, 2023 | 23.80 | 24.67 | 23.80 | 24.44 | 670,905 | +0.65(+2.74%) |
Jan 13, 2023 | 23.55 | 23.90 | 23.32 | 23.79 | 548,049 | +0.16(+0.67%) |
Jan 12, 2023 | 23.11 | 23.79 | 23.02 | 23.63 | 766,006 | +0.62(+2.72%) |
Jan 11, 2023 | 22.75 | 23.00 | 22.37 | 23.00 | 625,694 | +0.55(+2.47%) |
Jan 10, 2023 | 22.93 | 22.93 | 21.97 | 22.45 | 1,556,920 | -0.39(-1.70%) |
Jan 09, 2023 | 23.14 | 24.02 | 22.84 | 22.84 | 937,684 | +0.18(+0.82%) |
Jan 06, 2023 | 22.61 | 23.10 | 22.27 | 22.65 | 751,661 | +0.40(+1.78%) |
Jan 05, 2023 | 23.05 | 23.35 | 22.26 | 22.26 | 1,101,607 | -0.98(-4.21%) |
Jan 04, 2023 | 23.97 | 24.49 | 23.16 | 23.23 | 1,051,708 | -1.03(-4.25%) |
Jan 03, 2023 | 25.25 | 25.25 | 23.36 | 24.26 | 1,489,390 | -1.14(-4.47%) |
Dec 30, 2022 | 26.25 | 26.41 | 25.11 | 25.40 | 1,284,502 | -1.14(-4.31%) |
Dec 29, 2022 | 26.64 | 27.06 | 25.65 | 26.54 | 680,314 | +1.22(+4.83%) |
Dec 28, 2022 | 25.84 | 25.84 | 24.86 | 25.32 | 3,653,516 | -0.42(-1.64%) |
Dec 27, 2022 | 25.97 | 25.97 | 25.24 | 25.74 | 564,778 | -0.14(-0.54%) |
Dec 23, 2022 | 25.35 | 26.02 | 24.90 | 25.88 | 453,412 | +0.99(+3.96%) |
Dec 22, 2022 | 26.31 | 26.49 | 24.39 | 24.90 | 702,102 | -1.55(-5.86%) |
Dec 21, 2022 | 26.03 | 26.52 | 25.66 | 26.45 | 255,201 | +0.82(+3.20%) |
Dec 20, 2022 | 25.67 | 25.94 | 25.44 | 25.63 | 450,171 | +0.04(+0.17%) |
Dec 19, 2022 | 26.22 | 26.43 | 25.23 | 25.58 | 287,712 | -0.44(-1.69%) |
Dec 16, 2022 | 26.16 | 26.44 | 25.50 | 26.02 | 2,354,445 | -0.45(-1.70%) |
Dec 15, 2022 | 26.17 | 26.55 | 25.84 | 26.47 | 455,369 | +0.08(+0.30%) |
Dec 14, 2022 | 26.86 | 27.03 | 25.98 | 26.39 | 416,946 | -0.14(-0.53%) |
Dec 13, 2022 | 26.67 | 27.49 | 26.31 | 26.53 | 641,605 | +0.30(+1.14%) |
Dec 12, 2022 | 25.48 | 26.31 | 25.17 | 26.23 | 358,913 | +1.17(+4.67%) |
Dec 09, 2022 | 25.60 | 25.91 | 24.98 | 25.06 | 357,242 | -0.78(-3.03%) |
Dec 08, 2022 | 26.97 | 26.97 | 25.72 | 25.85 | 486,314 | -0.48(-1.81%) |
Dec 07, 2022 | 26.41 | 26.61 | 26.05 | 26.32 | 243,290 | -0.01(-0.03%) |
Dec 06, 2022 | 26.78 | 27.28 | 25.84 | 26.33 | 901,155 | -0.75(-2.76%) |
Dec 05, 2022 | 29.47 | 29.62 | 26.89 | 27.08 | 460,693 | -2.05(-7.04%) |
Dec 02, 2022 | 27.85 | 29.56 | 27.85 | 29.13 | 561,681 | +1.07(+3.80%) |