Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 06, 2023 | 21.63 | 0 | -0.03(-0.14%) | |||
Mar 03, 2023 | 21.65 | 21.71 | 21.50 | 21.66 | 332,243 | +0.13(+0.60%) |
Mar 02, 2023 | 21.41 | 21.53 | 21.35 | 21.53 | 353,206 | -0.04(-0.19%) |
Mar 01, 2023 | 21.64 | 21.65 | 21.51 | 21.57 | 449,727 | +0.10(+0.47%) |
Feb 28, 2023 | 21.55 | 21.56 | 21.41 | 21.47 | 626,288 | -0.38(-1.74%) |
Feb 27, 2023 | 21.80 | 21.95 | 21.80 | 21.85 | 489,823 | +0.38(+1.77%) |
Feb 24, 2023 | 21.60 | 21.61 | 21.43 | 21.47 | 603,431 | -0.27(-1.24%) |
Feb 23, 2023 | 21.68 | 21.75 | 21.53 | 21.74 | 550,728 | +0.16(+0.74%) |
Feb 22, 2023 | 21.76 | 21.77 | 21.57 | 21.58 | 597,391 | -0.27(-1.24%) |
Feb 21, 2023 | 21.91 | 21.97 | 21.82 | 21.85 | 594,206 | -0.04(-0.18%) |
Feb 17, 2023 | 21.77 | 21.91 | 21.72 | 21.89 | 572,547 | +0.23(+1.06%) |
Feb 16, 2023 | 21.60 | 21.73 | 21.55 | 21.66 | 353,181 | -0.08(-0.37%) |
Feb 15, 2023 | 21.64 | 21.77 | 21.59 | 21.74 | 331,390 | +0.00(+0.00%) |
Feb 14, 2023 | 21.74 | 21.87 | 21.64 | 21.74 | 353,923 | -0.14(-0.64%) |
Feb 13, 2023 | 21.61 | 21.91 | 21.61 | 21.88 | 664,916 | -0.16(-0.73%) |
Feb 10, 2023 | 22.15 | 22.15 | 21.95 | 22.04 | 424,908 | -0.01(-0.05%) |
Feb 09, 2023 | 22.25 | 22.30 | 22.03 | 22.05 | 350,269 | +0.11(+0.50%) |
Feb 08, 2023 | 22.00 | 22.07 | 21.87 | 21.94 | 371,815 | -0.30(-1.35%) |
Feb 07, 2023 | 22.10 | 22.24 | 22.01 | 22.24 | 388,608 | +0.14(+0.63%) |
Feb 06, 2023 | 22.19 | 22.19 | 21.89 | 22.10 | 499,523 | -0.12(-0.54%) |
Feb 03, 2023 | 22.24 | 22.34 | 22.16 | 22.22 | 440,785 | -0.11(-0.49%) |
Feb 02, 2023 | 22.31 | 22.43 | 22.24 | 22.33 | 506,983 | -0.11(-0.49%) |
Feb 01, 2023 | 22.02 | 22.45 | 22.02 | 22.44 | 736,546 | +0.24(+1.08%) |
Jan 31, 2023 | 22.05 | 22.43 | 22.01 | 22.20 | 1,196,541 | +0.93(+4.37%) |
Jan 30, 2023 | 22.46 | 22.46 | 21.01 | 21.27 | 1,982,615 | -1.45(-6.38%) |
Jan 27, 2023 | 22.71 | 22.80 | 22.65 | 22.72 | 259,750 | -0.02(-0.09%) |
Jan 26, 2023 | 22.75 | 22.75 | 22.61 | 22.74 | 246,464 | +0.11(+0.49%) |
Jan 25, 2023 | 22.55 | 22.73 | 22.48 | 22.63 | 403,392 | +0.25(+1.12%) |
Jan 24, 2023 | 22.21 | 22.47 | 22.20 | 22.38 | 242,106 | +0.15(+0.67%) |
Jan 23, 2023 | 22.14 | 22.31 | 22.10 | 22.23 | 428,107 | -0.10(-0.45%) |
Jan 20, 2023 | 22.20 | 22.34 | 22.09 | 22.33 | 224,557 | +0.25(+1.13%) |
Jan 19, 2023 | 21.93 | 22.13 | 21.92 | 22.08 | 432,621 | +0.20(+0.91%) |
Jan 18, 2023 | 22.19 | 22.19 | 21.87 | 21.88 | 379,298 | -0.01(-0.05%) |
Jan 17, 2023 | 21.88 | 22.05 | 21.84 | 21.89 | 299,020 | -0.24(-1.08%) |
Jan 13, 2023 | 21.92 | 22.16 | 21.88 | 22.13 | 512,867 | -0.07(-0.32%) |
Jan 12, 2023 | 22.19 | 22.30 | 21.99 | 22.20 | 409,174 | +0.26(+1.19%) |
Jan 11, 2023 | 21.94 | 21.96 | 21.82 | 21.94 | 334,383 | +0.17(+0.78%) |
Jan 10, 2023 | 21.84 | 21.86 | 21.72 | 21.77 | 296,140 | -0.14(-0.64%) |
Jan 09, 2023 | 21.90 | 22.09 | 21.90 | 21.91 | 273,798 | -0.02(-0.09%) |
Jan 06, 2023 | 21.53 | 21.93 | 21.43 | 21.93 | 278,019 | +0.61(+2.86%) |
Jan 05, 2023 | 21.25 | 21.38 | 21.20 | 21.32 | 350,412 | -0.05(-0.23%) |
Jan 04, 2023 | 21.64 | 21.68 | 21.33 | 21.37 | 895,985 | -0.38(-1.75%) |
Jan 03, 2023 | 21.82 | 21.93 | 21.69 | 21.75 | 377,281 | +0.07(+0.32%) |
Dec 30, 2022 | 21.56 | 21.73 | 21.49 | 21.68 | 380,561 | +0.10(+0.46%) |
Dec 29, 2022 | 21.58 | 21.68 | 21.50 | 21.58 | 499,050 | +0.41(+1.94%) |
Dec 28, 2022 | 21.42 | 21.51 | 21.15 | 21.17 | 304,383 | -0.37(-1.73%) |
Dec 27, 2022 | 21.56 | 21.61 | 21.48 | 21.54 | 247,825 | -0.08(-0.36%) |
Dec 23, 2022 | 21.54 | 21.67 | 21.51 | 21.62 | 351,858 | -0.02(-0.09%) |
Dec 22, 2022 | 21.69 | 21.72 | 21.46 | 21.64 | 522,734 | -0.07(-0.32%) |
Dec 21, 2022 | 21.53 | 21.82 | 21.52 | 21.71 | 445,507 | -0.23(-1.03%) |
Dec 20, 2022 | 22.02 | 22.04 | 21.87 | 21.93 | 697,371 | +0.24(+1.13%) |
Dec 19, 2022 | 21.77 | 21.80 | 21.63 | 21.69 | 300,019 | -0.02(-0.09%) |
Dec 16, 2022 | 21.77 | 21.91 | 21.55 | 21.71 | 857,867 | -0.18(-0.81%) |
Dec 15, 2022 | 22.17 | 22.17 | 21.86 | 21.88 | 300,048 | -0.41(-1.84%) |
Dec 14, 2022 | 22.42 | 22.51 | 22.16 | 22.30 | 409,931 | +0.14(+0.62%) |
Dec 13, 2022 | 22.39 | 22.41 | 22.12 | 22.16 | 367,900 | +0.09(+0.40%) |
Dec 12, 2022 | 22.11 | 22.21 | 22.00 | 22.07 | 470,636 | -0.18(-0.79%) |
Dec 09, 2022 | 22.22 | 22.36 | 22.22 | 22.25 | 204,603 | +0.16(+0.71%) |
Dec 08, 2022 | 22.12 | 22.16 | 22.01 | 22.09 | 319,028 | +0.09(+0.40%) |
Dec 07, 2022 | 22.02 | 22.11 | 21.96 | 22.00 | 227,344 | -0.03(-0.13%) |
Dec 06, 2022 | 22.06 | 22.09 | 21.92 | 22.03 | 358,052 | +0.09(+0.40%) |
Dec 05, 2022 | 22.32 | 22.32 | 21.92 | 21.94 | 352,480 | -0.58(-2.56%) |
Dec 02, 2022 | 22.32 | 22.56 | 22.29 | 22.52 | 326,432 | -0.32(-1.41%) |
Dec 01, 2022 | 22.78 | 22.90 | 22.72 | 22.84 | 164,255 | -0.02(-0.09%) |
Nov 30, 2022 | 22.51 | 22.93 | 22.39 | 22.86 | 384,428 | +0.42(+1.88%) |
Nov 29, 2022 | 22.48 | 22.52 | 22.38 | 22.44 | 279,881 | +0.10(+0.44%) |
Nov 28, 2022 | 22.45 | 22.52 | 22.34 | 22.34 | 200,457 | -0.17(-0.74%) |
Nov 25, 2022 | 22.50 | 22.54 | 22.43 | 22.51 | 85,797 | -0.05(-0.22%) |
Nov 23, 2022 | 22.44 | 22.60 | 22.44 | 22.56 | 224,455 | +0.15(+0.65%) |
Nov 22, 2022 | 22.34 | 22.42 | 22.20 | 22.41 | 353,152 | +0.42(+1.91%) |
Nov 21, 2022 | 22.04 | 22.09 | 21.95 | 21.99 | 173,617 | -0.31(-1.40%) |
Nov 18, 2022 | 22.28 | 22.32 | 22.23 | 22.31 | 158,864 | +0.31(+1.42%) |
Nov 17, 2022 | 21.76 | 22.01 | 21.70 | 21.99 | 189,797 | +0.10(+0.45%) |
Nov 16, 2022 | 21.92 | 21.99 | 21.79 | 21.89 | 325,024 | -0.06(-0.27%) |
Nov 15, 2022 | 22.23 | 22.23 | 21.94 | 21.95 | 310,325 | -0.09(-0.40%) |
Nov 14, 2022 | 21.91 | 22.15 | 21.91 | 22.04 | 369,145 | -0.23(-1.05%) |
Nov 11, 2022 | 22.15 | 22.30 | 22.03 | 22.28 | 408,579 | +0.09(+0.40%) |
Nov 10, 2022 | 21.95 | 22.23 | 21.92 | 22.19 | 561,750 | +0.85(+3.99%) |
Nov 09, 2022 | 21.44 | 21.55 | 21.34 | 21.34 | 475,179 | -0.15(-0.68%) |
Nov 08, 2022 | 21.59 | 21.59 | 21.36 | 21.48 | 562,708 | +0.14(+0.64%) |
Nov 07, 2022 | 21.29 | 21.40 | 21.19 | 21.35 | 301,696 | +0.25(+1.21%) |
Nov 04, 2022 | 20.84 | 21.11 | 20.78 | 21.09 | 405,966 | +0.69(+3.36%) |
Nov 03, 2022 | 20.57 | 20.63 | 20.40 | 20.41 | 575,293 | -0.32(-1.56%) |
Nov 02, 2022 | 20.94 | 20.68 | 20.73 | 383,437 | -0.22(-1.03%) | |
Nov 01, 2022 | 21.11 | 21.17 | 20.80 | 20.94 | 453,942 | +0.19(+0.90%) |
Oct 31, 2022 | 20.82 | 20.82 | 20.69 | 20.76 | 411,089 | -0.05(-0.24%) |
Oct 28, 2022 | 20.73 | 20.92 | 20.58 | 20.81 | 549,378 | -0.12(-0.56%) |
Oct 27, 2022 | 20.85 | 21.02 | 20.80 | 20.93 | 444,694 | +0.06(+0.28%) |
Oct 26, 2022 | 21.05 | 21.40 | 20.52 | 20.87 | 1,369,009 | -1.66(-7.38%) |
Oct 25, 2022 | 22.46 | 22.55 | 22.36 | 22.53 | 347,985 | +0.49(+2.22%) |
Oct 24, 2022 | 21.96 | 22.09 | 21.86 | 22.04 | 302,744 | -0.01(-0.04%) |
Oct 21, 2022 | 21.53 | 22.13 | 21.51 | 22.05 | 313,462 | +0.47(+2.18%) |
Oct 20, 2022 | 21.55 | 21.83 | 21.52 | 21.58 | 384,327 | +0.04(+0.18%) |
Oct 19, 2022 | 21.54 | 21.66 | 21.46 | 21.54 | 340,888 | -0.18(-0.81%) |
Oct 18, 2022 | 21.89 | 21.89 | 21.60 | 21.72 | 356,242 | +0.10(+0.45%) |
Oct 17, 2022 | 21.66 | 21.72 | 21.60 | 21.62 | 348,284 | +0.23(+1.05%) |
Oct 14, 2022 | 21.78 | 21.78 | 21.39 | 21.40 | 463,923 | -0.36(-1.66%) |
Oct 13, 2022 | 21.20 | 21.85 | 21.10 | 21.76 | 473,263 | +0.24(+1.14%) |
Oct 12, 2022 | 21.45 | 21.61 | 21.39 | 21.51 | 346,845 | -0.09(-0.41%) |
Oct 11, 2022 | 21.78 | 21.88 | 21.58 | 21.60 | 340,650 | -0.47(-2.13%) |
Oct 10, 2022 | 22.25 | 22.25 | 21.89 | 22.07 | 322,374 | -0.10(-0.44%) |
Oct 07, 2022 | 22.31 | 22.37 | 22.11 | 22.17 | 219,478 | -0.24(-1.09%) |
Oct 06, 2022 | 22.43 | 22.52 | 22.32 | 22.41 | 337,935 | +0.04(+0.18%) |
Oct 05, 2022 | 22.16 | 22.47 | 22.16 | 22.37 | 250,788 | +0.04(+0.18%) |
Oct 04, 2022 | 22.17 | 22.36 | 22.14 | 22.33 | 578,390 | +0.66(+3.03%) |
Oct 03, 2022 | 21.49 | 21.78 | 21.42 | 21.68 | 332,569 | +0.34(+1.61%) |
Sep 30, 2022 | 21.39 | 21.69 | 21.33 | 21.34 | 450,650 | -0.21(-0.95%) |
Sep 29, 2022 | 21.56 | 21.61 | 21.34 | 21.54 | 636,916 | +0.19(+0.87%) |
Sep 28, 2022 | 21.23 | 21.52 | 21.06 | 21.36 | 4,092,460 | +0.15(+0.69%) |
Sep 27, 2022 | 21.40 | 21.49 | 21.05 | 21.21 | 1,211,630 | -0.37(-1.72%) |
Sep 26, 2022 | 21.61 | 21.77 | 21.43 | 21.58 | 699,154 | -0.36(-1.65%) |
Sep 23, 2022 | 22.13 | 22.13 | 21.80 | 21.94 | 222,945 | -0.30(-1.36%) |
Sep 22, 2022 | 22.44 | 22.62 | 22.23 | 22.25 | 268,197 | +0.02(+0.09%) |
Sep 21, 2022 | 22.43 | 22.51 | 22.16 | 22.23 | 264,332 | -0.27(-1.22%) |
Sep 20, 2022 | 22.69 | 22.69 | 22.44 | 22.50 | 254,291 | -0.12(-0.52%) |
Sep 19, 2022 | 22.36 | 22.65 | 22.36 | 22.62 | 167,150 | +0.08(+0.35%) |
Sep 16, 2022 | 22.38 | 22.61 | 22.33 | 22.54 | 249,108 | +0.20(+0.88%) |
Sep 15, 2022 | 22.43 | 22.47 | 22.21 | 22.34 | 347,357 | -0.01(-0.04%) |
Sep 14, 2022 | 22.29 | 22.51 | 22.28 | 22.35 | 268,892 | +0.30(+1.38%) |
Sep 13, 2022 | 22.26 | 22.43 | 22.04 | 22.05 | 242,565 | -0.74(-3.26%) |
Sep 12, 2022 | 22.91 | 22.94 | 22.78 | 22.79 | 212,779 | +0.14(+0.60%) |
Sep 09, 2022 | 22.66 | 22.73 | 22.57 | 22.66 | 149,532 | +0.29(+1.31%) |
Sep 08, 2022 | 22.31 | 22.39 | 22.14 | 22.36 | 355,613 | +0.23(+1.02%) |
Sep 07, 2022 | 22.08 | 22.16 | 21.97 | 22.14 | 284,120 | -0.24(-1.09%) |
Sep 06, 2022 | 22.51 | 22.53 | 22.32 | 22.38 | 240,189 | -0.24(-1.08%) |
Sep 02, 2022 | 22.79 | 22.98 | 22.58 | 22.63 | 360,038 | -0.26(-1.15%) |
Sep 01, 2022 | 22.84 | 22.92 | 22.78 | 22.89 | 232,774 | -0.48(-2.05%) |
Aug 31, 2022 | 23.66 | 23.68 | 23.37 | 23.37 | 340,019 | -0.68(-2.81%) |
Aug 30, 2022 | 24.17 | 24.20 | 23.93 | 24.05 | 141,867 | +0.10(+0.41%) |
Aug 29, 2022 | 23.89 | 24.08 | 23.78 | 23.95 | 170,724 | -0.24(-1.01%) |
Aug 26, 2022 | 24.68 | 24.68 | 24.19 | 24.19 | 178,333 | -0.50(-2.02%) |
Aug 25, 2022 | 24.63 | 24.72 | 24.55 | 24.69 | 250,726 | +0.16(+0.64%) |
Aug 24, 2022 | 24.37 | 24.64 | 24.34 | 24.54 | 263,130 | -0.04(-0.16%) |
Aug 23, 2022 | 24.47 | 24.74 | 24.43 | 24.58 | 202,257 | -0.17(-0.67%) |
Aug 22, 2022 | 24.78 | 24.84 | 24.71 | 24.74 | 178,879 | -0.25(-1.02%) |
Aug 19, 2022 | 24.68 | 25.10 | 24.68 | 25.00 | 123,635 | -0.11(-0.43%) |
Aug 18, 2022 | 25.07 | 25.11 | 24.97 | 25.10 | 169,808 | -0.02(-0.08%) |
Aug 17, 2022 | 24.96 | 25.17 | 24.85 | 25.12 | 163,232 | +0.16(+0.63%) |
Aug 16, 2022 | 24.94 | 25.06 | 24.77 | 24.97 | 304,928 | -0.19(-0.74%) |
Aug 15, 2022 | 25.17 | 25.19 | 25.00 | 25.15 | 145,202 | -0.08(-0.31%) |
Aug 12, 2022 | 25.11 | 25.24 | 25.06 | 25.23 | 107,793 | +0.21(+0.82%) |
Aug 11, 2022 | 25.02 | 25.16 | 24.96 | 25.03 | 169,299 | +0.08(+0.31%) |
Aug 10, 2022 | 24.81 | 25.07 | 24.62 | 24.95 | 273,504 | +0.72(+2.99%) |
Aug 09, 2022 | 24.30 | 24.35 | 24.12 | 24.22 | 167,600 | -0.06(-0.24%) |
Aug 08, 2022 | 24.43 | 24.50 | 24.24 | 24.28 | 255,960 | +0.48(+2.01%) |
Aug 05, 2022 | 23.73 | 23.83 | 23.63 | 23.80 | 241,605 | +0.41(+1.76%) |
Aug 04, 2022 | 23.34 | 23.43 | 23.19 | 23.39 | 157,865 | +0.05(+0.21%) |
Aug 03, 2022 | 23.19 | 23.37 | 23.04 | 23.34 | 243,027 | +0.35(+1.53%) |
Aug 02, 2022 | 23.06 | 23.19 | 22.98 | 22.99 | 182,806 | -0.23(-0.97%) |