Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.48 | 21.54 | 21.24 | 21.24 | 947,416 | -0.10(-0.45%) |
Feb 27, 2023 | 21.34 | 21.40 | 21.24 | 21.34 | 1,156,712 | -0.06(-0.27%) |
Feb 24, 2023 | 21.27 | 21.47 | 21.22 | 21.39 | 941,557 | +0.28(+1.31%) |
Feb 23, 2023 | 21.27 | 21.27 | 21.05 | 21.12 | 1,738,113 | -0.19(-0.89%) |
Feb 22, 2023 | 21.38 | 21.38 | 21.22 | 21.31 | 1,030,378 | -0.20(-0.93%) |
Feb 21, 2023 | 21.37 | 21.52 | 21.33 | 21.51 | 1,451,392 | +0.43(+2.03%) |
Feb 17, 2023 | 21.35 | 21.36 | 21.07 | 21.08 | 1,329,769 | -0.14(-0.67%) |
Feb 16, 2023 | 21.14 | 21.28 | 21.10 | 21.22 | 1,453,456 | +0.30(+1.46%) |
Feb 15, 2023 | 20.82 | 21.03 | 20.76 | 20.92 | 1,503,223 | +0.20(+0.96%) |
Feb 14, 2023 | 20.69 | 20.90 | 20.57 | 20.72 | 960,283 | +0.06(+0.28%) |
Feb 13, 2023 | 20.79 | 20.80 | 20.64 | 20.66 | 1,308,124 | -0.18(-0.87%) |
Feb 10, 2023 | 20.62 | 20.89 | 20.62 | 20.84 | 1,843,476 | +0.24(+1.15%) |
Feb 09, 2023 | 20.22 | 20.62 | 20.20 | 20.60 | 1,205,705 | +0.21(+1.03%) |
Feb 08, 2023 | 20.49 | 20.63 | 20.39 | 20.39 | 772,563 | -0.09(-0.42%) |
Feb 07, 2023 | 20.42 | 20.50 | 20.24 | 20.48 | 1,342,568 | +0.16(+0.80%) |
Feb 06, 2023 | 20.36 | 20.37 | 20.24 | 20.32 | 690,849 | +0.17(+0.85%) |
Feb 03, 2023 | 20.14 | 20.28 | 20.09 | 20.15 | 3,227,205 | +0.29(+1.44%) |
Feb 02, 2023 | 19.75 | 19.90 | 19.66 | 19.86 | 1,382,984 | -0.01(-0.05%) |
Feb 01, 2023 | 19.99 | 20.20 | 19.80 | 19.87 | 1,081,604 | -0.23(-1.14%) |
Jan 31, 2023 | 20.14 | 20.36 | 20.09 | 20.10 | 754,230 | -0.18(-0.89%) |
Jan 30, 2023 | 20.24 | 20.29 | 20.12 | 20.28 | 588,312 | +0.10(+0.52%) |
Jan 27, 2023 | 20.29 | 20.30 | 20.15 | 20.18 | 962,224 | +0.04(+0.19%) |
Jan 26, 2023 | 20.11 | 20.22 | 20.02 | 20.14 | 627,852 | +0.10(+0.52%) |
Jan 25, 2023 | 20.05 | 20.19 | 19.96 | 20.03 | 604,989 | -0.04(-0.19%) |
Jan 24, 2023 | 20.29 | 20.43 | 20.04 | 20.07 | 669,787 | -0.30(-1.49%) |
Jan 23, 2023 | 20.40 | 20.41 | 20.28 | 20.38 | 904,834 | +0.12(+0.61%) |
Jan 20, 2023 | 20.12 | 20.28 | 20.08 | 20.25 | 1,369,039 | +0.31(+1.58%) |
Jan 19, 2023 | 19.89 | 20.03 | 19.87 | 19.94 | 1,428,094 | +0.13(+0.67%) |
Jan 18, 2023 | 19.83 | 20.08 | 19.78 | 19.80 | 1,707,534 | -0.48(-2.35%) |
Jan 17, 2023 | 20.37 | 20.38 | 20.18 | 20.28 | 1,890,103 | +0.13(+0.66%) |
Jan 13, 2023 | 20.09 | 20.21 | 19.93 | 20.15 | 1,291,152 | +0.18(+0.91%) |
Jan 12, 2023 | 20.34 | 20.58 | 19.96 | 19.97 | 3,506,763 | -0.39(-1.92%) |
Jan 11, 2023 | 20.50 | 20.54 | 20.34 | 20.36 | 1,918,063 | -0.30(-1.47%) |
Jan 10, 2023 | 20.59 | 20.77 | 20.53 | 20.66 | 682,382 | +0.30(+1.50%) |
Jan 09, 2023 | 20.60 | 20.63 | 20.31 | 20.36 | 1,742,435 | -0.09(-0.42%) |
Jan 06, 2023 | 20.94 | 20.95 | 20.40 | 20.44 | 2,425,434 | -0.40(-1.92%) |
Jan 05, 2023 | 21.10 | 21.13 | 20.82 | 20.84 | 1,695,404 | -0.07(-0.32%) |
Jan 04, 2023 | 20.83 | 21.04 | 20.79 | 20.91 | 2,341,203 | -0.29(-1.35%) |
Jan 03, 2023 | 21.02 | 21.33 | 21.01 | 21.19 | 1,781,708 | -0.39(-1.81%) |
Dec 30, 2022 | 21.52 | 21.63 | 21.39 | 21.58 | 2,047,091 | +0.24(+1.11%) |
Dec 29, 2022 | 21.52 | 21.53 | 21.28 | 21.35 | 847,991 | -0.22(-1.02%) |
Dec 28, 2022 | 21.36 | 21.61 | 21.32 | 21.57 | 1,157,752 | +0.13(+0.62%) |
Dec 27, 2022 | 21.37 | 21.47 | 21.25 | 21.43 | 729,275 | +0.44(+2.09%) |
Dec 23, 2022 | 20.93 | 21.04 | 20.89 | 20.99 | 971,610 | +0.29(+1.43%) |
Dec 22, 2022 | 20.70 | 20.77 | 20.63 | 20.70 | 1,379,258 | +0.00(+0.01%) |
Dec 21, 2022 | 20.58 | 20.83 | 20.56 | 20.70 | 925,657 | -0.04(-0.18%) |
Dec 20, 2022 | 20.74 | 20.80 | 20.66 | 20.74 | 1,198,614 | +0.37(+1.82%) |
Dec 19, 2022 | 20.28 | 20.43 | 20.28 | 20.37 | 1,351,947 | +0.34(+1.70%) |
Dec 16, 2022 | 20.15 | 20.19 | 19.91 | 20.02 | 931,268 | +0.22(+1.10%) |
Dec 15, 2022 | 19.81 | 19.84 | 19.67 | 19.81 | 1,845,658 | -0.08(-0.38%) |
Dec 14, 2022 | 19.98 | 20.13 | 19.86 | 19.88 | 1,631,992 | -0.09(-0.47%) |
Dec 13, 2022 | 19.69 | 20.01 | 19.69 | 19.98 | 1,671,073 | -0.18(-0.89%) |
Dec 12, 2022 | 19.92 | 20.25 | 19.89 | 20.16 | 1,438,214 | -0.06(-0.28%) |
Dec 09, 2022 | 19.93 | 20.21 | 19.89 | 20.21 | 867,670 | +0.51(+2.60%) |
Dec 08, 2022 | 19.78 | 19.83 | 19.66 | 19.70 | 441,132 | +0.05(+0.24%) |
Dec 07, 2022 | 19.85 | 19.87 | 19.61 | 19.65 | 2,916,271 | -0.44(-2.17%) |
Dec 06, 2022 | 20.20 | 20.26 | 20.02 | 20.09 | 930,024 | -0.27(-1.35%) |
Dec 05, 2022 | 20.32 | 20.49 | 20.28 | 20.37 | 1,697,082 | +0.27(+1.37%) |
Dec 02, 2022 | 20.41 | 20.56 | 20.09 | 20.09 | 1,996,350 | -0.25(-1.21%) |