Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.98 | 19.31 | 18.90 | 19.22 | 14,370,388 | +0.29(+1.53%) |
Feb 27, 2023 | 19.09 | 19.14 | 18.89 | 18.93 | 25,976,592 | -0.16(-0.84%) |
Feb 24, 2023 | 19.27 | 19.36 | 19.06 | 19.09 | 24,859,928 | -0.54(-2.75%) |
Feb 23, 2023 | 19.84 | 19.89 | 19.55 | 19.63 | 13,601,341 | -0.12(-0.61%) |
Feb 22, 2023 | 20.03 | 20.05 | 19.71 | 19.75 | 15,135,719 | -0.32(-1.59%) |
Feb 21, 2023 | 20.13 | 20.21 | 20.00 | 20.07 | 11,147,549 | +0.06(+0.30%) |
Feb 17, 2023 | 19.59 | 20.06 | 19.55 | 20.01 | 15,129,067 | +0.17(+0.86%) |
Feb 16, 2023 | 19.74 | 20.02 | 19.71 | 19.84 | 16,655,189 | -0.05(-0.25%) |
Feb 15, 2023 | 19.78 | 19.95 | 19.77 | 19.89 | 13,249,602 | -0.23(-1.14%) |
Feb 14, 2023 | 19.95 | 20.22 | 19.87 | 20.12 | 14,579,578 | -0.08(-0.40%) |
Feb 13, 2023 | 20.15 | 20.25 | 20.04 | 20.20 | 12,366,562 | -0.04(-0.20%) |
Feb 10, 2023 | 20.41 | 20.45 | 20.15 | 20.24 | 11,028,767 | +0.06(+0.30%) |
Feb 09, 2023 | 20.66 | 20.68 | 20.15 | 20.18 | 19,204,620 | -0.30(-1.46%) |
Feb 08, 2023 | 20.59 | 20.64 | 20.42 | 20.48 | 10,680,240 | +0.10(+0.49%) |
Feb 07, 2023 | 20.41 | 20.64 | 20.27 | 20.38 | 16,198,436 | -0.10(-0.49%) |
Feb 06, 2023 | 20.55 | 20.65 | 20.37 | 20.48 | 15,812,356 | -0.09(-0.44%) |
Feb 03, 2023 | 20.86 | 21.05 | 20.50 | 20.57 | 36,695,768 | -1.00(-4.64%) |
Feb 02, 2023 | 22.50 | 22.52 | 21.54 | 21.57 | 22,769,710 | -0.51(-2.31%) |
Feb 01, 2023 | 21.80 | 22.11 | 21.49 | 22.08 | 23,732,542 | +0.25(+1.15%) |
Jan 31, 2023 | 21.58 | 21.86 | 21.54 | 21.83 | 10,425,959 | +0.17(+0.78%) |
Jan 30, 2023 | 21.80 | 21.82 | 21.64 | 21.66 | 8,323,256 | -0.02(-0.09%) |
Jan 27, 2023 | 21.71 | 21.79 | 21.43 | 21.68 | 15,244,216 | -0.31(-1.41%) |
Jan 26, 2023 | 22.19 | 22.22 | 21.81 | 21.99 | 18,173,026 | +0.02(+0.09%) |
Jan 25, 2023 | 21.63 | 22.02 | 21.58 | 21.97 | 12,816,049 | +0.21(+0.97%) |
Jan 24, 2023 | 21.50 | 21.83 | 21.35 | 21.76 | 15,435,792 | +0.18(+0.83%) |
Jan 23, 2023 | 21.18 | 21.62 | 20.93 | 21.58 | 30,085,494 | -0.44(-2.00%) |
Jan 20, 2023 | 22.01 | 22.07 | 21.81 | 22.02 | 14,299,668 | +0.06(+0.27%) |
Jan 19, 2023 | 21.65 | 22.03 | 21.57 | 21.96 | 15,356,639 | +0.39(+1.81%) |
Jan 18, 2023 | 22.30 | 22.40 | 21.55 | 21.57 | 24,542,360 | -0.44(-2.00%) |
Jan 17, 2023 | 22.20 | 22.21 | 21.92 | 22.01 | 23,049,200 | -0.32(-1.43%) |
Jan 13, 2023 | 21.88 | 22.35 | 21.86 | 22.33 | 18,425,972 | +0.45(+2.06%) |
Jan 12, 2023 | 22.00 | 22.07 | 21.69 | 21.88 | 18,477,286 | +0.33(+1.53%) |
Jan 11, 2023 | 21.85 | 21.88 | 21.36 | 21.55 | 13,831,170 | -0.18(-0.83%) |
Jan 10, 2023 | 21.74 | 21.87 | 21.64 | 21.73 | 10,037,106 | -0.01(-0.05%) |
Jan 09, 2023 | 22.00 | 22.14 | 21.69 | 21.74 | 15,525,454 | -0.18(-0.82%) |
Jan 06, 2023 | 21.71 | 22.00 | 21.61 | 21.92 | 17,021,400 | +0.53(+2.48%) |
Jan 05, 2023 | 21.50 | 21.53 | 21.27 | 21.39 | 16,511,953 | -0.50(-2.28%) |
Jan 04, 2023 | 22.28 | 22.36 | 21.70 | 21.89 | 17,231,448 | -0.16(-0.73%) |
Jan 03, 2023 | 22.45 | 22.54 | 22.03 | 22.05 | 18,107,568 | +0.03(+0.14%) |
Dec 30, 2022 | 21.92 | 22.03 | 21.64 | 22.02 | 14,250,958 | +0.05(+0.23%) |
Dec 29, 2022 | 22.06 | 22.14 | 21.95 | 21.97 | 11,877,427 | +0.37(+1.71%) |
Dec 28, 2022 | 21.93 | 21.97 | 21.59 | 21.60 | 10,896,850 | -0.51(-2.31%) |
Dec 27, 2022 | 21.96 | 22.35 | 21.92 | 22.11 | 12,330,428 | +0.26(+1.19%) |
Dec 23, 2022 | 21.78 | 21.95 | 21.68 | 21.85 | 10,922,263 | +0.16(+0.74%) |
Dec 22, 2022 | 21.65 | 21.79 | 21.52 | 21.69 | 15,101,051 | -0.38(-1.72%) |
Dec 21, 2022 | 22.09 | 22.27 | 22.01 | 22.07 | 11,622,095 | -0.16(-0.72%) |
Dec 20, 2022 | 21.95 | 22.32 | 21.86 | 22.23 | 28,459,464 | +1.11(+5.26%) |
Dec 19, 2022 | 21.35 | 21.38 | 21.01 | 21.12 | 12,699,726 | -0.25(-1.17%) |
Dec 16, 2022 | 21.16 | 21.40 | 21.13 | 21.37 | 15,976,095 | +0.13(+0.61%) |
Dec 15, 2022 | 21.45 | 21.57 | 21.15 | 21.24 | 19,904,744 | -0.75(-3.41%) |
Dec 14, 2022 | 21.93 | 22.14 | 21.52 | 21.99 | 24,335,696 | +0.16(+0.73%) |
Dec 13, 2022 | 22.09 | 22.20 | 21.68 | 21.83 | 24,585,216 | +0.37(+1.72%) |
Dec 12, 2022 | 21.58 | 21.62 | 21.26 | 21.46 | 20,195,424 | -0.10(-0.46%) |
Dec 09, 2022 | 21.45 | 21.80 | 21.26 | 21.56 | 18,975,824 | +0.35(+1.65%) |
Dec 08, 2022 | 21.32 | 21.37 | 21.14 | 21.21 | 17,943,280 | +0.29(+1.39%) |
Dec 07, 2022 | 20.67 | 21.01 | 20.66 | 20.92 | 22,541,928 | +0.48(+2.35%) |
Dec 06, 2022 | 20.62 | 20.75 | 20.27 | 20.44 | 16,473,598 | +0.00(+0.00%) |
Dec 05, 2022 | 20.91 | 20.95 | 20.40 | 20.44 | 24,378,692 | -0.85(-3.99%) |
Dec 02, 2022 | 20.73 | 21.39 | 20.67 | 21.29 | 23,150,120 | +0.31(+1.48%) |