Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.32 | 24.86 | 24.30 | 24.37 | 10,969,577 | +0.05(+0.21%) |
Feb 27, 2023 | 24.83 | 25.20 | 24.31 | 24.32 | 14,795,777 | -0.30(-1.22%) |
Feb 24, 2023 | 24.31 | 24.64 | 24.20 | 24.62 | 8,736,879 | +0.03(+0.12%) |
Feb 23, 2023 | 24.12 | 24.72 | 23.99 | 24.59 | 6,128,712 | +0.44(+1.82%) |
Feb 22, 2023 | 24.37 | 24.37 | 23.98 | 24.15 | 6,264,315 | -0.03(-0.12%) |
Feb 21, 2023 | 24.14 | 24.31 | 23.96 | 24.18 | 6,925,349 | -0.36(-1.47%) |
Feb 17, 2023 | 24.25 | 24.61 | 24.06 | 24.54 | 5,403,931 | +0.17(+0.70%) |
Feb 16, 2023 | 24.48 | 24.69 | 24.27 | 24.37 | 5,748,738 | -0.47(-1.89%) |
Feb 15, 2023 | 24.13 | 24.91 | 24.13 | 24.84 | 7,086,044 | +0.56(+2.31%) |
Feb 14, 2023 | 24.07 | 24.72 | 23.94 | 24.28 | 5,159,350 | +0.15(+0.62%) |
Feb 13, 2023 | 23.95 | 24.38 | 23.92 | 24.13 | 5,211,061 | +0.15(+0.63%) |
Feb 10, 2023 | 23.89 | 24.08 | 23.73 | 23.98 | 7,530,373 | -0.13(-0.54%) |
Feb 09, 2023 | 24.75 | 25.15 | 23.98 | 24.11 | 12,095,408 | -0.29(-1.19%) |
Feb 08, 2023 | 23.76 | 24.45 | 23.52 | 24.40 | 9,258,857 | +0.59(+2.48%) |
Feb 07, 2023 | 23.19 | 23.82 | 23.09 | 23.81 | 10,966,726 | +0.39(+1.67%) |
Feb 06, 2023 | 22.99 | 23.65 | 22.48 | 23.42 | 7,958,334 | +0.37(+1.61%) |
Feb 03, 2023 | 23.90 | 24.84 | 22.82 | 23.05 | 16,722,983 | -1.83(-7.36%) |
Feb 02, 2023 | 25.07 | 25.21 | 24.72 | 24.88 | 7,608,303 | +0.45(+1.84%) |
Feb 01, 2023 | 24.09 | 24.66 | 23.95 | 24.43 | 6,508,091 | +0.53(+2.22%) |
Jan 31, 2023 | 23.51 | 23.91 | 23.39 | 23.90 | 4,775,384 | +0.38(+1.62%) |
Jan 30, 2023 | 23.90 | 24.06 | 23.50 | 23.52 | 4,669,680 | -0.58(-2.41%) |
Jan 27, 2023 | 23.74 | 24.14 | 23.57 | 24.10 | 6,006,427 | +0.28(+1.18%) |
Jan 26, 2023 | 23.39 | 23.86 | 23.29 | 23.82 | 7,168,603 | +0.59(+2.54%) |
Jan 25, 2023 | 22.85 | 23.35 | 22.63 | 23.23 | 7,007,819 | +0.19(+0.82%) |
Jan 24, 2023 | 23.20 | 23.57 | 22.95 | 23.04 | 6,594,060 | -0.61(-2.58%) |
Jan 23, 2023 | 23.13 | 23.76 | 23.13 | 23.65 | 6,472,962 | +0.63(+2.74%) |
Jan 20, 2023 | 22.69 | 23.09 | 22.52 | 23.02 | 5,110,882 | +0.37(+1.63%) |
Jan 19, 2023 | 22.00 | 22.93 | 21.99 | 22.65 | 5,663,926 | +0.42(+1.89%) |
Jan 18, 2023 | 22.30 | 22.75 | 22.20 | 22.23 | 4,483,400 | -0.03(-0.13%) |
Jan 17, 2023 | 21.99 | 22.59 | 21.96 | 22.26 | 4,099,336 | +0.16(+0.72%) |
Jan 13, 2023 | 21.90 | 22.18 | 21.81 | 22.10 | 3,617,032 | -0.03(-0.14%) |
Jan 12, 2023 | 22.25 | 22.39 | 21.77 | 22.13 | 3,779,536 | -0.05(-0.23%) |
Jan 11, 2023 | 21.61 | 22.39 | 21.52 | 22.18 | 5,452,584 | +0.71(+3.31%) |
Jan 10, 2023 | 20.76 | 21.77 | 20.67 | 21.47 | 5,918,177 | +0.81(+3.92%) |
Jan 09, 2023 | 20.28 | 21.44 | 20.23 | 20.66 | 11,675,507 | +0.59(+2.94%) |
Jan 06, 2023 | 20.80 | 20.88 | 19.69 | 20.07 | 11,411,344 | -0.57(-2.76%) |
Jan 05, 2023 | 21.18 | 21.20 | 20.64 | 20.64 | 5,900,097 | -0.75(-3.51%) |
Jan 04, 2023 | 21.42 | 21.63 | 21.20 | 21.39 | 13,692,516 | +0.22(+1.04%) |
Jan 03, 2023 | 21.37 | 21.69 | 21.00 | 21.17 | 5,796,713 | +0.08(+0.38%) |
Dec 30, 2022 | 20.86 | 21.14 | 20.65 | 21.09 | 5,215,340 | +0.05(+0.24%) |
Dec 29, 2022 | 20.43 | 21.10 | 20.27 | 21.04 | 2,394,116 | +0.81(+4.00%) |
Dec 28, 2022 | 20.49 | 20.79 | 20.20 | 20.23 | 2,101,301 | -0.24(-1.17%) |
Dec 27, 2022 | 20.50 | 20.59 | 20.21 | 20.47 | 2,693,485 | -0.07(-0.34%) |
Dec 23, 2022 | 20.44 | 20.59 | 20.23 | 20.54 | 2,521,849 | +0.04(+0.20%) |
Dec 22, 2022 | 20.37 | 20.60 | 20.04 | 20.50 | 2,691,092 | -0.18(-0.87%) |
Dec 21, 2022 | 20.58 | 20.85 | 20.52 | 20.68 | 3,309,159 | +0.29(+1.42%) |
Dec 20, 2022 | 20.15 | 20.55 | 20.00 | 20.39 | 3,704,790 | +0.09(+0.44%) |
Dec 19, 2022 | 20.55 | 20.62 | 20.30 | 20.30 | 3,786,450 | -0.40(-1.93%) |
Dec 16, 2022 | 21.28 | 21.34 | 20.56 | 20.70 | 7,035,569 | -0.64(-3.00%) |
Dec 15, 2022 | 20.85 | 21.36 | 20.71 | 21.34 | 6,308,214 | +0.17(+0.80%) |
Dec 14, 2022 | 21.65 | 21.77 | 21.07 | 21.17 | 6,389,073 | -0.83(-3.77%) |
Dec 13, 2022 | 22.25 | 22.42 | 21.54 | 22.00 | 6,067,067 | +0.60(+2.80%) |
Dec 12, 2022 | 21.39 | 21.61 | 21.25 | 21.40 | 4,609,759 | -0.11(-0.51%) |
Dec 09, 2022 | 21.66 | 21.98 | 21.48 | 21.51 | 3,399,230 | -0.31(-1.42%) |
Dec 08, 2022 | 21.81 | 22.02 | 21.68 | 21.82 | 4,104,846 | +0.01(+0.05%) |
Dec 07, 2022 | 21.52 | 22.08 | 21.52 | 21.81 | 6,443,711 | +0.20(+0.93%) |
Dec 06, 2022 | 22.20 | 22.50 | 21.55 | 21.61 | 4,274,146 | -0.74(-3.31%) |
Dec 05, 2022 | 22.45 | 22.60 | 21.82 | 22.35 | 3,790,679 | -0.39(-1.72%) |
Dec 02, 2022 | 22.54 | 22.89 | 22.04 | 22.74 | 4,682,252 | -0.06(-0.26%) |