Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.39 | 22.47 | 21.39 | 21.87 | 3,030,444 | +0.56(+2.63%) |
Feb 27, 2023 | 20.98 | 21.49 | 20.97 | 21.31 | 1,595,694 | +0.63(+3.05%) |
Feb 24, 2023 | 20.80 | 20.97 | 20.31 | 20.68 | 1,737,967 | -0.48(-2.27%) |
Feb 23, 2023 | 21.16 | 21.36 | 20.90 | 21.16 | 1,643,407 | +0.11(+0.52%) |
Feb 22, 2023 | 20.97 | 21.20 | 20.75 | 21.05 | 1,978,255 | +0.00(+0.00%) |
Feb 21, 2023 | 21.37 | 21.75 | 20.72 | 21.05 | 2,709,230 | -0.70(-3.22%) |
Feb 17, 2023 | 22.56 | 22.56 | 21.58 | 21.75 | 2,264,542 | -0.41(-1.85%) |
Feb 16, 2023 | 23.18 | 23.46 | 22.09 | 22.16 | 2,194,504 | -1.40(-5.94%) |
Feb 15, 2023 | 22.88 | 23.75 | 22.88 | 23.56 | 1,786,206 | +0.48(+2.08%) |
Feb 14, 2023 | 21.56 | 23.11 | 21.35 | 23.08 | 2,531,190 | +1.37(+6.31%) |
Feb 13, 2023 | 21.24 | 21.84 | 20.95 | 21.71 | 2,013,385 | +0.60(+2.84%) |
Feb 10, 2023 | 20.91 | 21.15 | 20.59 | 21.11 | 1,344,379 | -0.07(-0.33%) |
Feb 09, 2023 | 21.83 | 22.13 | 21.02 | 21.18 | 1,945,529 | -0.24(-1.12%) |
Feb 08, 2023 | 21.69 | 21.89 | 21.10 | 21.42 | 1,922,593 | -0.57(-2.59%) |
Feb 07, 2023 | 22.32 | 22.36 | 21.30 | 21.99 | 2,831,611 | -0.50(-2.22%) |
Feb 06, 2023 | 22.50 | 22.68 | 21.95 | 22.49 | 1,771,492 | -0.40(-1.75%) |
Feb 03, 2023 | 23.03 | 23.84 | 22.69 | 22.89 | 2,441,196 | -0.89(-3.74%) |
Feb 02, 2023 | 24.00 | 24.11 | 23.38 | 23.78 | 3,030,545 | +0.01(+0.04%) |
Feb 01, 2023 | 23.10 | 24.07 | 22.74 | 23.77 | 3,312,496 | +0.57(+2.46%) |
Jan 31, 2023 | 23.03 | 23.38 | 22.83 | 23.20 | 1,513,598 | +0.31(+1.35%) |
Jan 30, 2023 | 22.56 | 23.50 | 22.44 | 22.89 | 2,317,780 | +0.01(+0.04%) |
Jan 27, 2023 | 22.21 | 23.21 | 22.05 | 22.88 | 2,690,920 | +0.65(+2.92%) |
Jan 26, 2023 | 22.60 | 22.77 | 22.03 | 22.23 | 2,328,513 | +0.02(+0.09%) |
Jan 25, 2023 | 21.29 | 22.35 | 21.08 | 22.21 | 1,995,044 | +0.42(+1.93%) |
Jan 24, 2023 | 22.27 | 22.56 | 21.70 | 21.79 | 2,003,826 | -0.48(-2.16%) |
Jan 23, 2023 | 21.21 | 22.43 | 21.21 | 22.27 | 2,680,454 | +1.11(+5.25%) |
Jan 20, 2023 | 20.74 | 21.56 | 20.59 | 21.16 | 2,687,688 | +0.56(+2.72%) |
Jan 19, 2023 | 20.46 | 20.88 | 20.19 | 20.60 | 1,577,181 | -0.22(-1.06%) |
Jan 18, 2023 | 21.42 | 21.64 | 20.70 | 20.82 | 1,670,065 | -0.54(-2.53%) |
Jan 17, 2023 | 20.62 | 21.41 | 20.35 | 21.36 | 2,599,269 | +0.66(+3.19%) |
Jan 13, 2023 | 20.13 | 21.14 | 20.08 | 20.70 | 2,206,233 | +0.38(+1.87%) |
Jan 12, 2023 | 20.78 | 20.89 | 19.95 | 20.32 | 3,297,460 | -0.22(-1.07%) |
Jan 11, 2023 | 19.80 | 20.79 | 19.62 | 20.54 | 2,977,235 | +0.83(+4.21%) |
Jan 10, 2023 | 19.25 | 20.20 | 19.21 | 19.71 | 2,592,205 | +0.59(+3.09%) |
Jan 09, 2023 | 19.14 | 19.65 | 18.63 | 19.12 | 2,866,136 | -0.01(-0.05%) |
Jan 06, 2023 | 17.80 | 19.50 | 17.71 | 19.13 | 4,991,339 | +1.65(+9.44%) |
Jan 05, 2023 | 17.16 | 17.49 | 16.60 | 17.48 | 2,470,367 | +0.00(+0.00%) |
Jan 04, 2023 | 17.46 | 17.69 | 17.07 | 17.48 | 1,922,923 | +0.41(+2.40%) |
Jan 03, 2023 | 17.73 | 17.92 | 16.84 | 17.07 | 1,466,068 | -0.09(-0.52%) |
Dec 30, 2022 | 17.00 | 17.28 | 16.84 | 17.16 | 1,220,537 | -0.11(-0.64%) |
Dec 29, 2022 | 16.69 | 17.49 | 16.54 | 17.27 | 1,655,049 | +0.90(+5.50%) |
Dec 28, 2022 | 16.28 | 16.52 | 16.07 | 16.37 | 2,321,348 | -0.02(-0.12%) |
Dec 27, 2022 | 16.27 | 16.55 | 16.07 | 16.39 | 1,166,392 | +0.11(+0.68%) |
Dec 23, 2022 | 16.39 | 16.43 | 15.91 | 16.28 | 1,499,896 | -0.34(-2.05%) |
Dec 22, 2022 | 16.55 | 16.64 | 16.00 | 16.62 | 1,641,798 | -0.23(-1.36%) |
Dec 21, 2022 | 16.91 | 17.89 | 16.73 | 16.85 | 2,616,761 | +0.46(+2.81%) |
Dec 20, 2022 | 16.20 | 16.55 | 16.07 | 16.39 | 2,177,296 | +0.05(+0.31%) |
Dec 19, 2022 | 16.50 | 16.57 | 16.22 | 16.34 | 1,711,679 | -0.15(-0.91%) |
Dec 16, 2022 | 17.00 | 17.13 | 16.32 | 16.49 | 2,063,073 | -0.63(-3.68%) |
Dec 15, 2022 | 17.29 | 17.42 | 16.92 | 17.12 | 1,377,026 | -0.71(-3.98%) |
Dec 14, 2022 | 17.60 | 17.98 | 17.45 | 17.83 | 906,839 | +0.19(+1.08%) |
Dec 13, 2022 | 18.65 | 18.70 | 17.50 | 17.64 | 1,290,122 | -0.08(-0.45%) |
Dec 12, 2022 | 17.53 | 17.77 | 17.18 | 17.72 | 1,517,261 | +0.30(+1.72%) |
Dec 09, 2022 | 17.71 | 17.93 | 17.33 | 17.42 | 1,676,444 | -0.45(-2.52%) |
Dec 08, 2022 | 18.25 | 18.32 | 17.77 | 17.87 | 1,460,535 | -0.16(-0.89%) |
Dec 07, 2022 | 17.84 | 18.26 | 17.73 | 18.03 | 1,092,242 | +0.12(+0.67%) |
Dec 06, 2022 | 19.00 | 19.00 | 17.72 | 17.91 | 1,160,355 | -0.95(-5.04%) |
Dec 05, 2022 | 19.59 | 19.71 | 18.68 | 18.86 | 1,350,428 | -0.75(-3.82%) |
Dec 02, 2022 | 18.50 | 19.64 | 18.02 | 19.61 | 1,789,270 | +0.38(+1.98%) |