Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.05 | 22.16 | 21.98 | 22.01 | 2,758,482 | -0.13(-0.57%) |
Feb 27, 2023 | 22.10 | 22.21 | 22.05 | 22.14 | 1,261,558 | +0.09(+0.39%) |
Feb 24, 2023 | 22.01 | 22.09 | 21.95 | 22.05 | 4,966,078 | -0.42(-1.88%) |
Feb 23, 2023 | 22.52 | 22.55 | 22.22 | 22.47 | 1,457,708 | +0.01(+0.04%) |
Feb 22, 2023 | 22.57 | 22.61 | 22.40 | 22.46 | 1,011,036 | -0.11(-0.47%) |
Feb 21, 2023 | 22.71 | 22.78 | 22.55 | 22.57 | 1,037,940 | -0.22(-0.97%) |
Feb 17, 2023 | 22.67 | 22.81 | 22.58 | 22.79 | 1,013,449 | -0.14(-0.63%) |
Feb 16, 2023 | 22.81 | 23.11 | 22.75 | 22.94 | 3,569,379 | -0.10(-0.42%) |
Feb 15, 2023 | 22.82 | 23.03 | 22.78 | 23.03 | 1,579,355 | -0.47(-2.01%) |
Feb 14, 2023 | 23.28 | 23.61 | 23.21 | 23.50 | 4,497,354 | -0.04(-0.16%) |
Feb 13, 2023 | 23.31 | 23.55 | 23.30 | 23.54 | 1,506,581 | +0.29(+1.24%) |
Feb 10, 2023 | 23.31 | 23.32 | 23.17 | 23.25 | 1,413,754 | -0.11(-0.45%) |
Feb 09, 2023 | 23.76 | 23.77 | 23.30 | 23.36 | 10,840,982 | -0.07(-0.29%) |
Feb 08, 2023 | 23.57 | 23.60 | 23.38 | 23.43 | 1,227,704 | -0.18(-0.77%) |
Feb 07, 2023 | 23.22 | 23.65 | 23.15 | 23.61 | 7,661,927 | +0.23(+0.99%) |
Feb 06, 2023 | 23.34 | 23.43 | 23.20 | 23.38 | 923,652 | -0.22(-0.94%) |
Feb 03, 2023 | 23.69 | 23.87 | 23.55 | 23.60 | 1,205,177 | -0.39(-1.64%) |
Feb 02, 2023 | 24.22 | 24.23 | 23.85 | 23.99 | 1,399,223 | -0.17(-0.72%) |
Feb 01, 2023 | 23.95 | 24.26 | 23.65 | 24.17 | 3,385,606 | +0.25(+1.05%) |
Jan 31, 2023 | 23.68 | 23.94 | 23.64 | 23.92 | 1,055,292 | +0.16(+0.69%) |
Jan 30, 2023 | 23.77 | 23.92 | 23.73 | 23.75 | 1,207,260 | -0.24(-1.00%) |
Jan 27, 2023 | 23.95 | 24.08 | 23.85 | 23.99 | 4,117,240 | -0.08(-0.32%) |
Jan 26, 2023 | 24.05 | 24.11 | 23.84 | 24.07 | 1,104,461 | +0.15(+0.64%) |
Jan 25, 2023 | 23.67 | 23.94 | 23.62 | 23.92 | 1,503,896 | +0.23(+0.97%) |
Jan 24, 2023 | 23.52 | 23.71 | 23.41 | 23.69 | 1,278,064 | +0.07(+0.29%) |
Jan 23, 2023 | 23.34 | 23.65 | 23.32 | 23.62 | 1,089,534 | +0.16(+0.70%) |
Jan 20, 2023 | 23.19 | 23.46 | 23.10 | 23.46 | 2,588,492 | +0.31(+1.33%) |
Jan 19, 2023 | 23.07 | 23.21 | 22.96 | 23.15 | 1,762,268 | +0.19(+0.84%) |
Jan 18, 2023 | 23.48 | 23.50 | 22.95 | 22.96 | 1,905,778 | -0.26(-1.12%) |
Jan 17, 2023 | 23.19 | 23.28 | 23.16 | 23.22 | 1,689,848 | +0.12(+0.50%) |
Jan 13, 2023 | 22.78 | 23.12 | 22.78 | 23.10 | 5,358,965 | +0.17(+0.76%) |
Jan 12, 2023 | 22.77 | 22.98 | 22.47 | 22.93 | 6,690,951 | +0.45(+2.01%) |
Jan 11, 2023 | 22.36 | 22.47 | 22.30 | 22.47 | 2,291,040 | +0.31(+1.39%) |
Jan 10, 2023 | 22.12 | 22.18 | 22.00 | 22.17 | 1,084,937 | +0.03(+0.13%) |
Jan 09, 2023 | 22.22 | 22.39 | 22.12 | 22.14 | 1,167,820 | -0.01(-0.04%) |
Jan 06, 2023 | 21.65 | 22.15 | 21.49 | 22.15 | 1,362,328 | +0.76(+3.55%) |
Jan 05, 2023 | 21.45 | 21.50 | 21.34 | 21.39 | 2,636,369 | -0.31(-1.42%) |
Jan 04, 2023 | 21.75 | 21.80 | 21.57 | 21.70 | 2,165,555 | +0.56(+2.64%) |
Jan 03, 2023 | 21.13 | 21.28 | 21.02 | 21.14 | 3,101,418 | -0.25(-1.17%) |
Dec 30, 2022 | 21.37 | 21.48 | 21.32 | 21.39 | 3,121,238 | -0.12(-0.54%) |
Dec 29, 2022 | 21.37 | 21.55 | 21.35 | 21.50 | 2,185,386 | +0.23(+1.09%) |
Dec 28, 2022 | 21.60 | 21.66 | 21.26 | 21.27 | 2,318,878 | -0.29(-1.34%) |
Dec 27, 2022 | 21.54 | 21.72 | 21.46 | 21.56 | 2,688,649 | +0.09(+0.40%) |
Dec 23, 2022 | 21.30 | 21.48 | 21.25 | 21.47 | 2,154,209 | +0.28(+1.32%) |
Dec 22, 2022 | 21.37 | 21.37 | 21.04 | 21.19 | 1,778,708 | -0.36(-1.65%) |
Dec 21, 2022 | 21.45 | 21.61 | 21.43 | 21.55 | 5,837,637 | +0.34(+1.59%) |
Dec 20, 2022 | 21.17 | 21.32 | 21.14 | 21.21 | 1,757,935 | -0.13(-0.63%) |
Dec 19, 2022 | 21.54 | 21.57 | 21.29 | 21.35 | 2,101,103 | -0.02(-0.09%) |
Dec 16, 2022 | 21.32 | 21.46 | 21.24 | 21.37 | 2,571,219 | -0.09(-0.40%) |
Dec 15, 2022 | 21.76 | 21.78 | 21.38 | 21.45 | 1,839,938 | -0.71(-3.21%) |
Dec 14, 2022 | 22.21 | 22.30 | 21.91 | 22.17 | 3,735,859 | -0.06(-0.26%) |
Dec 13, 2022 | 22.54 | 22.57 | 22.16 | 22.22 | 3,414,848 | +0.30(+1.36%) |
Dec 12, 2022 | 21.86 | 21.93 | 21.75 | 21.93 | 4,401,600 | +0.05(+0.22%) |
Dec 09, 2022 | 21.91 | 22.10 | 21.88 | 21.88 | 1,642,579 | -0.03(-0.13%) |
Dec 08, 2022 | 21.78 | 21.93 | 21.73 | 21.91 | 2,372,209 | +0.09(+0.43%) |
Dec 07, 2022 | 21.77 | 21.88 | 21.69 | 21.81 | 3,433,102 | +0.04(+0.17%) |
Dec 06, 2022 | 21.95 | 22.02 | 21.68 | 21.77 | 2,027,466 | -0.11(-0.52%) |
Dec 05, 2022 | 22.26 | 22.32 | 21.84 | 21.89 | 3,264,842 | -0.43(-1.95%) |
Dec 02, 2022 | 22.12 | 22.40 | 22.11 | 22.32 | 2,199,765 | -0.08(-0.38%) |