Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.92 | 0 | -0.08(-0.36%) | |||
Feb 27, 2023 | 22.30 | 22.47 | 21.98 | 22.00 | 2,462,367 | -0.13(-0.59%) |
Feb 24, 2023 | 22.52 | 22.62 | 22.05 | 22.13 | 1,988,480 | +0.39(+1.79%) |
Feb 23, 2023 | 21.79 | 21.79 | 21.69 | 21.74 | 213,613 | +0.00(+0.00%) |
Feb 22, 2023 | 21.65 | 21.79 | 21.64 | 21.74 | 192,136 | +0.09(+0.42%) |
Feb 21, 2023 | 21.62 | 21.67 | 21.62 | 21.65 | 209,036 | +0.00(+0.00%) |
Feb 17, 2023 | 21.85 | 21.85 | 21.63 | 21.65 | 274,205 | -0.10(-0.46%) |
Feb 16, 2023 | 21.68 | 21.80 | 21.67 | 21.75 | 325,640 | -0.05(-0.23%) |
Feb 15, 2023 | 21.71 | 21.91 | 21.65 | 21.80 | 282,226 | +0.02(+0.09%) |
Feb 14, 2023 | 21.81 | 21.83 | 21.69 | 21.78 | 371,312 | +0.07(+0.32%) |
Feb 13, 2023 | 21.89 | 21.89 | 21.67 | 21.71 | 253,194 | +0.02(+0.09%) |
Feb 10, 2023 | 21.66 | 21.79 | 21.62 | 21.69 | 238,696 | +0.04(+0.18%) |
Feb 09, 2023 | 21.70 | 21.76 | 21.50 | 21.65 | 267,314 | +0.05(+0.23%) |
Feb 08, 2023 | 21.52 | 21.63 | 21.52 | 21.60 | 376,363 | +0.00(+0.00%) |
Feb 07, 2023 | 21.75 | 21.75 | 21.58 | 21.60 | 411,568 | -0.15(-0.69%) |
Feb 06, 2023 | 21.77 | 21.77 | 21.59 | 21.75 | 131,342 | -0.03(-0.14%) |
Feb 03, 2023 | 21.79 | 21.98 | 21.57 | 21.78 | 181,441 | +0.01(+0.05%) |
Feb 02, 2023 | 21.76 | 21.90 | 21.70 | 21.77 | 239,554 | -0.07(-0.32%) |
Feb 01, 2023 | 21.63 | 21.89 | 21.48 | 21.84 | 239,009 | +0.13(+0.60%) |
Jan 31, 2023 | 21.61 | 21.81 | 21.50 | 21.71 | 595,571 | +0.19(+0.88%) |
Jan 30, 2023 | 21.30 | 21.63 | 21.30 | 21.52 | 2,087,054 | +0.17(+0.80%) |
Jan 27, 2023 | 21.64 | 21.64 | 21.27 | 21.35 | 387,256 | -0.18(-0.84%) |
Jan 26, 2023 | 21.45 | 21.69 | 21.44 | 21.53 | 527,263 | +0.11(+0.51%) |
Jan 25, 2023 | 21.40 | 21.52 | 21.26 | 21.42 | 224,686 | +0.00(+0.00%) |
Jan 24, 2023 | 21.38 | 21.52 | 21.35 | 21.42 | 412,524 | -0.02(-0.09%) |
Jan 23, 2023 | 21.31 | 21.47 | 21.29 | 21.44 | 258,146 | +0.08(+0.37%) |
Jan 20, 2023 | 21.34 | 21.38 | 21.17 | 21.36 | 342,705 | +0.09(+0.42%) |
Jan 19, 2023 | 21.32 | 21.32 | 21.13 | 21.27 | 247,916 | +0.01(+0.05%) |
Jan 18, 2023 | 21.47 | 21.50 | 21.24 | 21.26 | 384,474 | -0.25(-1.16%) |
Jan 17, 2023 | 21.30 | 21.53 | 21.16 | 21.51 | 708,455 | +0.26(+1.22%) |
Jan 13, 2023 | 21.42 | 21.53 | 21.24 | 21.25 | 968,980 | -0.22(-1.02%) |
Jan 12, 2023 | 21.42 | 21.50 | 21.42 | 21.47 | 192,836 | +0.02(+0.09%) |
Jan 11, 2023 | 21.47 | 21.64 | 21.44 | 21.45 | 407,978 | -0.01(-0.05%) |
Jan 10, 2023 | 21.40 | 21.51 | 21.40 | 21.46 | 519,926 | +0.01(+0.05%) |
Jan 09, 2023 | 21.44 | 21.53 | 21.41 | 21.45 | 657,191 | -0.05(-0.23%) |
Jan 06, 2023 | 21.46 | 21.64 | 21.29 | 21.50 | 590,693 | +0.23(+1.08%) |
Jan 05, 2023 | 21.44 | 21.68 | 21.10 | 21.27 | 1,058,879 | -0.23(-1.07%) |
Jan 04, 2023 | 21.56 | 21.60 | 21.33 | 21.50 | 480,655 | +0.08(+0.37%) |
Jan 03, 2023 | 21.49 | 21.67 | 21.40 | 21.42 | 630,692 | -0.17(-0.79%) |
Dec 30, 2022 | 21.61 | 21.71 | 21.55 | 21.59 | 312,180 | -0.01(-0.05%) |
Dec 29, 2022 | 21.95 | 21.95 | 21.46 | 21.60 | 807,301 | -0.30(-1.37%) |
Dec 28, 2022 | 20.85 | 21.96 | 20.85 | 21.90 | 1,464,243 | +1.06(+5.09%) |
Dec 27, 2022 | 20.88 | 20.98 | 20.81 | 20.84 | 340,119 | -0.06(-0.29%) |
Dec 23, 2022 | 20.83 | 20.91 | 20.82 | 20.90 | 108,579 | +0.06(+0.29%) |
Dec 22, 2022 | 21.00 | 21.00 | 20.75 | 20.84 | 413,952 | -0.13(-0.62%) |
Dec 21, 2022 | 21.09 | 21.12 | 20.97 | 20.97 | 270,413 | -0.08(-0.38%) |
Dec 20, 2022 | 21.05 | 21.09 | 21.02 | 21.05 | 272,738 | -0.01(-0.05%) |
Dec 19, 2022 | 21.06 | 21.13 | 21.03 | 21.06 | 267,285 | -0.02(-0.09%) |
Dec 16, 2022 | 20.97 | 21.13 | 20.97 | 21.08 | 551,530 | +0.03(+0.14%) |
Dec 15, 2022 | 21.04 | 21.06 | 20.98 | 21.05 | 666,189 | +0.00(+0.00%) |
Dec 14, 2022 | 21.06 | 21.14 | 21.05 | 21.05 | 627,196 | +0.03(+0.14%) |
Dec 13, 2022 | 21.01 | 21.07 | 21.00 | 21.02 | 800,497 | +0.02(+0.10%) |
Dec 12, 2022 | 21.06 | 21.06 | 20.97 | 21.00 | 270,935 | -0.01(-0.05%) |
Dec 09, 2022 | 21.15 | 21.18 | 21.00 | 21.01 | 309,873 | -0.14(-0.66%) |
Dec 08, 2022 | 21.10 | 21.25 | 21.04 | 21.15 | 388,881 | +0.05(+0.24%) |
Dec 07, 2022 | 20.93 | 21.15 | 20.92 | 21.10 | 1,619,452 | +0.12(+0.57%) |
Dec 06, 2022 | 20.91 | 21.01 | 20.88 | 20.98 | 405,794 | +0.02(+0.10%) |
Dec 05, 2022 | 21.03 | 21.09 | 20.95 | 20.96 | 245,706 | -0.10(-0.47%) |
Dec 02, 2022 | 21.12 | 21.18 | 21.00 | 21.06 | 260,986 | -0.03(-0.14%) |
Dec 01, 2022 | 21.12 | 21.18 | 21.08 | 21.09 | 788,592 | -0.01(-0.05%) |
Nov 30, 2022 | 21.22 | 21.25 | 21.08 | 21.10 | 580,377 | -0.06(-0.28%) |
Nov 29, 2022 | 21.10 | 21.25 | 21.10 | 21.16 | 567,816 | +0.00(+0.00%) |
Nov 28, 2022 | 21.09 | 21.19 | 21.09 | 21.16 | 322,525 | -0.02(-0.09%) |
Nov 25, 2022 | 21.15 | 21.19 | 21.08 | 21.18 | 200,796 | +0.02(+0.09%) |
Nov 23, 2022 | 21.15 | 21.18 | 21.08 | 21.16 | 386,604 | +0.00(+0.00%) |
Nov 22, 2022 | 21.15 | 21.17 | 21.07 | 21.16 | 324,151 | +0.06(+0.28%) |
Nov 21, 2022 | 21.12 | 21.14 | 21.04 | 21.10 | 344,413 | -0.09(-0.42%) |
Nov 18, 2022 | 21.22 | 21.22 | 21.05 | 21.19 | 603,307 | +0.09(+0.43%) |
Nov 17, 2022 | 21.01 | 21.11 | 20.99 | 21.10 | 385,092 | +0.04(+0.19%) |
Nov 16, 2022 | 21.12 | 21.12 | 21.02 | 21.06 | 285,228 | -0.03(-0.14%) |
Nov 15, 2022 | 21.15 | 21.15 | 21.06 | 21.09 | 434,893 | +0.00(+0.00%) |
Nov 14, 2022 | 20.98 | 21.20 | 20.98 | 21.09 | 423,242 | -0.02(-0.09%) |
Nov 11, 2022 | 21.09 | 21.15 | 21.03 | 21.11 | 421,604 | +0.09(+0.43%) |
Nov 10, 2022 | 21.07 | 21.11 | 21.00 | 21.02 | 579,805 | +0.05(+0.24%) |
Nov 09, 2022 | 20.99 | 21.01 | 20.89 | 20.97 | 419,785 | -0.03(-0.14%) |
Nov 08, 2022 | 21.05 | 21.07 | 20.97 | 21.00 | 538,180 | +0.00(+0.00%) |
Nov 07, 2022 | 20.97 | 21.07 | 20.92 | 21.00 | 608,940 | +0.06(+0.29%) |
Nov 04, 2022 | 20.70 | 21.01 | 20.70 | 20.94 | 349,375 | +0.07(+0.34%) |
Nov 03, 2022 | 20.72 | 20.93 | 20.72 | 20.87 | 257,607 | +0.02(+0.10%) |
Nov 02, 2022 | 20.82 | 20.92 | 20.82 | 20.85 | 397,646 | -0.03(-0.14%) |
Nov 01, 2022 | 20.88 | 20.88 | 20.81 | 20.88 | 618,224 | +0.07(+0.34%) |
Oct 31, 2022 | 20.90 | 20.90 | 20.70 | 20.81 | 387,254 | -0.08(-0.38%) |
Oct 28, 2022 | 20.76 | 20.93 | 20.76 | 20.89 | 310,513 | +0.07(+0.34%) |
Oct 27, 2022 | 20.60 | 20.90 | 20.60 | 20.82 | 693,649 | +0.30(+1.46%) |
Oct 26, 2022 | 20.61 | 20.74 | 20.52 | 20.52 | 463,671 | +0.02(+0.10%) |
Oct 25, 2022 | 20.56 | 20.61 | 20.50 | 20.50 | 486,514 | -0.06(-0.29%) |
Oct 24, 2022 | 20.58 | 20.64 | 20.51 | 20.56 | 288,094 | -0.01(-0.05%) |
Oct 21, 2022 | 20.55 | 20.90 | 20.55 | 20.57 | 405,382 | -0.02(-0.10%) |
Oct 20, 2022 | 20.57 | 20.69 | 20.52 | 20.59 | 532,676 | +0.04(+0.19%) |
Oct 19, 2022 | 20.76 | 20.83 | 20.55 | 20.55 | 456,873 | -0.28(-1.34%) |
Oct 18, 2022 | 20.70 | 20.86 | 20.65 | 20.83 | 549,489 | -0.03(-0.14%) |
Oct 17, 2022 | 20.86 | 21.07 | 20.81 | 20.86 | 620,195 | +0.15(+0.72%) |
Oct 14, 2022 | 20.87 | 20.90 | 20.65 | 20.71 | 338,189 | -0.08(-0.38%) |
Oct 13, 2022 | 20.48 | 20.81 | 20.48 | 20.79 | 618,095 | +0.07(+0.34%) |
Oct 12, 2022 | 20.63 | 20.90 | 20.57 | 20.72 | 631,726 | +0.11(+0.53%) |
Oct 11, 2022 | 20.52 | 20.62 | 20.48 | 20.61 | 683,078 | +0.00(+0.00%) |
Oct 10, 2022 | 20.50 | 20.64 | 20.46 | 20.61 | 275,019 | +0.11(+0.54%) |
Oct 07, 2022 | 20.35 | 20.50 | 20.23 | 20.50 | 699,568 | +0.06(+0.29%) |
Oct 06, 2022 | 20.38 | 20.50 | 20.35 | 20.44 | 566,203 | +0.05(+0.25%) |
Oct 05, 2022 | 20.35 | 20.40 | 20.33 | 20.39 | 736,366 | +0.00(+0.00%) |
Oct 04, 2022 | 20.35 | 20.41 | 20.30 | 20.39 | 702,152 | +0.07(+0.34%) |
Oct 03, 2022 | 20.11 | 20.35 | 20.04 | 20.32 | 973,794 | +0.32(+1.60%) |
Sep 30, 2022 | 20.02 | 20.07 | 19.98 | 20.00 | 872,395 | -0.01(-0.05%) |
Sep 29, 2022 | 20.01 | 20.10 | 20.00 | 20.01 | 645,815 | -0.01(-0.05%) |
Sep 28, 2022 | 20.05 | 20.14 | 19.99 | 20.02 | 555,862 | +0.00(+0.00%) |
Sep 27, 2022 | 20.20 | 20.20 | 20.02 | 20.02 | 1,231,819 | -0.15(-0.74%) |
Sep 26, 2022 | 20.20 | 20.28 | 20.11 | 20.17 | 587,839 | -0.03(-0.15%) |
Sep 23, 2022 | 20.42 | 20.42 | 20.08 | 20.20 | 976,318 | -0.10(-0.49%) |
Sep 22, 2022 | 20.28 | 20.32 | 20.25 | 20.30 | 375,046 | +0.03(+0.15%) |
Sep 21, 2022 | 20.32 | 20.35 | 20.26 | 20.27 | 440,466 | +0.01(+0.05%) |
Sep 20, 2022 | 20.35 | 20.38 | 20.25 | 20.26 | 786,506 | -0.10(-0.49%) |
Sep 19, 2022 | 20.35 | 20.38 | 20.31 | 20.36 | 531,761 | +0.00(+0.00%) |
Sep 16, 2022 | 20.35 | 20.40 | 20.34 | 20.36 | 779,194 | +0.01(+0.05%) |
Sep 15, 2022 | 20.35 | 20.42 | 20.31 | 20.35 | 605,247 | -0.04(-0.20%) |
Sep 14, 2022 | 20.32 | 20.42 | 20.31 | 20.39 | 341,117 | +0.08(+0.39%) |
Sep 13, 2022 | 20.32 | 20.39 | 20.30 | 20.31 | 479,842 | -0.09(-0.44%) |
Sep 12, 2022 | 20.45 | 20.46 | 20.35 | 20.40 | 354,903 | +0.02(+0.10%) |
Sep 09, 2022 | 20.39 | 20.39 | 20.32 | 20.38 | 383,566 | +0.01(+0.05%) |
Sep 08, 2022 | 20.25 | 20.40 | 20.23 | 20.37 | 450,376 | +0.10(+0.49%) |
Sep 07, 2022 | 20.22 | 20.30 | 20.22 | 20.27 | 429,350 | +0.02(+0.10%) |
Sep 06, 2022 | 20.22 | 20.26 | 20.20 | 20.25 | 341,313 | +0.06(+0.30%) |
Sep 02, 2022 | 20.32 | 20.32 | 20.18 | 20.19 | 330,323 | -0.03(-0.15%) |
Sep 01, 2022 | 20.23 | 20.30 | 20.20 | 20.22 | 442,121 | -0.04(-0.20%) |
Aug 31, 2022 | 20.30 | 20.35 | 20.15 | 20.26 | 369,186 | -0.04(-0.20%) |
Aug 30, 2022 | 20.48 | 20.48 | 20.30 | 20.30 | 507,982 | -0.14(-0.68%) |
Aug 29, 2022 | 20.45 | 20.49 | 20.43 | 20.44 | 288,279 | +0.01(+0.05%) |
Aug 26, 2022 | 20.43 | 20.46 | 20.40 | 20.43 | 290,721 | +0.00(+0.00%) |
Aug 25, 2022 | 20.46 | 20.46 | 20.42 | 20.43 | 259,289 | +0.00(+0.00%) |
Aug 24, 2022 | 20.43 | 20.47 | 20.42 | 20.43 | 200,015 | +0.01(+0.05%) |
Aug 23, 2022 | 20.48 | 20.49 | 20.42 | 20.42 | 317,673 | -0.01(-0.05%) |
Aug 22, 2022 | 20.46 | 20.50 | 20.42 | 20.43 | 338,708 | -0.07(-0.34%) |
Aug 19, 2022 | 20.48 | 20.53 | 20.45 | 20.50 | 700,814 | -0.04(-0.19%) |
Aug 18, 2022 | 20.54 | 20.55 | 20.48 | 20.54 | 366,932 | +0.06(+0.29%) |
Aug 17, 2022 | 20.46 | 20.53 | 20.43 | 20.48 | 373,100 | +0.00(+0.00%) |
Aug 16, 2022 | 20.51 | 20.60 | 20.48 | 20.48 | 465,897 | -0.11(-0.53%) |
Aug 15, 2022 | 20.50 | 20.62 | 20.47 | 20.59 | 482,693 | +0.07(+0.34%) |
Aug 12, 2022 | 20.55 | 20.55 | 20.49 | 20.52 | 334,341 | +0.02(+0.10%) |
Aug 11, 2022 | 20.57 | 20.58 | 20.49 | 20.50 | 936,480 | -0.04(-0.19%) |
Aug 10, 2022 | 20.58 | 20.73 | 20.45 | 20.54 | 1,053,090 | -0.05(-0.24%) |
Aug 09, 2022 | 20.39 | 20.61 | 20.36 | 20.59 | 646,716 | +0.20(+0.98%) |
Aug 08, 2022 | 20.22 | 20.43 | 20.22 | 20.39 | 638,664 | +0.23(+1.14%) |
Aug 05, 2022 | 20.25 | 20.34 | 20.12 | 20.16 | 819,373 | -0.05(-0.25%) |
Aug 04, 2022 | 20.43 | 20.48 | 20.21 | 20.21 | 749,250 | -0.25(-1.22%) |
Aug 03, 2022 | 20.43 | 20.53 | 20.30 | 20.46 | 1,457,330 | +0.13(+0.64%) |
Aug 02, 2022 | 20.27 | 20.57 | 20.20 | 20.33 | 1,077,349 | +0.05(+0.25%) |