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%) |