Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.86 | 21.06 | 20.58 | 20.61 | 2,268,615 | -0.20(-0.97%) |
Feb 27, 2023 | 21.04 | 21.10 | 20.73 | 20.81 | 627,980 | -0.10(-0.46%) |
Feb 24, 2023 | 20.66 | 20.93 | 20.54 | 20.91 | 766,693 | +0.01(+0.07%) |
Feb 23, 2023 | 20.88 | 21.01 | 20.58 | 20.89 | 940,012 | +0.04(+0.18%) |
Feb 22, 2023 | 20.78 | 21.01 | 20.73 | 20.86 | 1,275,541 | +0.14(+0.69%) |
Feb 21, 2023 | 21.24 | 21.31 | 20.54 | 20.71 | 1,376,734 | -0.78(-3.64%) |
Feb 17, 2023 | 21.39 | 21.52 | 21.15 | 21.50 | 919,415 | +0.19(+0.90%) |
Feb 16, 2023 | 21.29 | 21.50 | 21.20 | 21.30 | 1,017,185 | +0.02(+0.09%) |
Feb 15, 2023 | 21.01 | 21.30 | 20.96 | 21.29 | 708,783 | +0.14(+0.68%) |
Feb 14, 2023 | 21.10 | 21.23 | 20.89 | 21.14 | 999,752 | +0.00(+0.00%) |
Feb 13, 2023 | 20.89 | 21.22 | 20.88 | 21.14 | 1,636,347 | +0.15(+0.73%) |
Feb 10, 2023 | 21.00 | 21.21 | 20.82 | 20.99 | 1,240,290 | -0.03(-0.14%) |
Feb 09, 2023 | 21.44 | 21.44 | 20.22 | 21.02 | 2,086,786 | +0.02(+0.09%) |
Feb 08, 2023 | 21.19 | 21.33 | 20.86 | 21.00 | 1,803,691 | -0.38(-1.79%) |
Feb 07, 2023 | 21.26 | 21.40 | 20.71 | 21.38 | 1,958,082 | +0.12(+0.58%) |
Feb 06, 2023 | 21.58 | 21.72 | 21.06 | 21.26 | 1,559,970 | -0.52(-2.37%) |
Feb 03, 2023 | 21.71 | 22.11 | 21.68 | 21.77 | 1,475,155 | -0.11(-0.52%) |
Feb 02, 2023 | 21.53 | 22.18 | 21.47 | 21.89 | 1,604,636 | +0.48(+2.23%) |
Feb 01, 2023 | 21.00 | 21.55 | 20.92 | 21.41 | 1,507,591 | +0.30(+1.40%) |
Jan 31, 2023 | 20.67 | 21.12 | 20.61 | 21.11 | 1,599,857 | +0.53(+2.55%) |
Jan 30, 2023 | 20.67 | 20.76 | 20.46 | 20.59 | 1,083,557 | -0.18(-0.87%) |
Jan 27, 2023 | 20.90 | 21.02 | 20.61 | 20.77 | 952,902 | -0.19(-0.91%) |
Jan 26, 2023 | 20.54 | 21.04 | 20.53 | 20.96 | 1,023,795 | +0.45(+2.19%) |
Jan 25, 2023 | 19.95 | 20.51 | 19.90 | 20.51 | 1,129,926 | +0.48(+2.38%) |
Jan 24, 2023 | 20.11 | 20.40 | 20.03 | 20.03 | 1,350,560 | -0.14(-0.71%) |
Jan 23, 2023 | 20.17 | 20.33 | 20.01 | 20.18 | 1,180,321 | +0.01(+0.05%) |
Jan 20, 2023 | 20.15 | 20.21 | 19.80 | 20.17 | 1,336,187 | +0.18(+0.91%) |
Jan 19, 2023 | 19.57 | 20.00 | 19.37 | 19.99 | 1,302,997 | +0.29(+1.45%) |
Jan 18, 2023 | 19.94 | 20.28 | 19.47 | 19.70 | 2,468,608 | +0.78(+4.14%) |
Jan 17, 2023 | 18.92 | 19.02 | 18.61 | 18.92 | 1,085,208 | +0.11(+0.56%) |
Jan 13, 2023 | 18.68 | 18.88 | 18.49 | 18.81 | 803,045 | +0.02(+0.10%) |
Jan 12, 2023 | 18.73 | 18.84 | 18.52 | 18.79 | 822,406 | +0.17(+0.92%) |
Jan 11, 2023 | 18.23 | 18.67 | 18.15 | 18.62 | 923,867 | +0.50(+2.74%) |
Jan 10, 2023 | 18.00 | 18.12 | 17.73 | 18.12 | 934,726 | +0.14(+0.80%) |
Jan 09, 2023 | 17.95 | 18.13 | 17.83 | 17.98 | 1,291,859 | +0.11(+0.59%) |
Jan 06, 2023 | 17.82 | 17.92 | 17.44 | 17.87 | 1,637,770 | -0.21(-1.16%) |
Jan 05, 2023 | 18.43 | 18.43 | 18.08 | 18.08 | 784,503 | -0.45(-2.42%) |
Jan 04, 2023 | 18.67 | 18.74 | 18.37 | 18.53 | 772,779 | +0.05(+0.26%) |
Jan 03, 2023 | 18.35 | 18.64 | 18.27 | 18.49 | 1,026,106 | +0.27(+1.47%) |
Dec 30, 2022 | 18.23 | 18.36 | 18.13 | 18.22 | 716,019 | -0.14(-0.78%) |
Dec 29, 2022 | 18.03 | 18.38 | 17.97 | 18.36 | 910,220 | +0.37(+2.07%) |
Dec 28, 2022 | 18.30 | 18.31 | 17.97 | 17.99 | 691,308 | -0.25(-1.36%) |
Dec 27, 2022 | 18.21 | 18.33 | 18.13 | 18.24 | 740,426 | +0.04(+0.21%) |
Dec 23, 2022 | 17.98 | 18.22 | 17.89 | 18.20 | 474,717 | +0.21(+1.17%) |
Dec 22, 2022 | 18.18 | 18.20 | 17.72 | 17.99 | 867,711 | -0.30(-1.62%) |
Dec 21, 2022 | 17.95 | 18.38 | 17.82 | 18.29 | 888,105 | +0.56(+3.18%) |
Dec 20, 2022 | 17.77 | 17.90 | 17.66 | 17.72 | 1,234,901 | +0.01(+0.05%) |
Dec 19, 2022 | 17.87 | 18.07 | 17.58 | 17.71 | 1,901,623 | -0.16(-0.91%) |
Dec 16, 2022 | 17.72 | 17.88 | 17.51 | 17.87 | 3,705,492 | -0.06(-0.32%) |
Dec 15, 2022 | 17.75 | 18.09 | 17.62 | 17.93 | 2,419,066 | +0.36(+2.07%) |
Dec 14, 2022 | 17.77 | 17.93 | 17.44 | 17.57 | 1,430,161 | -0.16(-0.92%) |
Dec 13, 2022 | 18.31 | 18.31 | 17.71 | 17.73 | 1,887,936 | -0.08(-0.43%) |
Dec 12, 2022 | 17.53 | 17.82 | 17.33 | 17.81 | 1,035,851 | +0.29(+1.64%) |
Dec 09, 2022 | 17.55 | 17.63 | 17.48 | 17.52 | 921,831 | -0.11(-0.65%) |
Dec 08, 2022 | 17.56 | 17.72 | 17.43 | 17.64 | 1,097,303 | +0.16(+0.93%) |
Dec 07, 2022 | 17.30 | 17.59 | 17.20 | 17.47 | 1,570,388 | +0.09(+0.49%) |
Dec 06, 2022 | 17.43 | 17.57 | 17.04 | 17.39 | 1,712,685 | -0.23(-1.30%) |
Dec 05, 2022 | 18.00 | 18.00 | 17.50 | 17.62 | 1,137,676 | -0.54(-2.95%) |
Dec 02, 2022 | 18.10 | 18.32 | 17.95 | 18.15 | 1,153,544 | -0.19(-1.04%) |