Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.14 | 23.14 | 22.73 | 22.76 | 3,789,159 | -0.33(-1.43%) |
Feb 27, 2023 | 23.50 | 23.58 | 23.02 | 23.09 | 1,924,755 | -0.15(-0.65%) |
Feb 24, 2023 | 23.01 | 23.34 | 22.88 | 23.24 | 3,183,158 | -0.15(-0.64%) |
Feb 23, 2023 | 23.58 | 23.64 | 23.15 | 23.39 | 2,148,521 | +0.17(+0.73%) |
Feb 22, 2023 | 23.57 | 23.60 | 22.86 | 23.22 | 3,546,590 | +0.05(+0.22%) |
Feb 21, 2023 | 23.45 | 23.74 | 23.14 | 23.17 | 3,349,369 | -0.56(-2.36%) |
Feb 17, 2023 | 24.12 | 24.22 | 23.68 | 23.73 | 2,580,414 | -0.51(-2.10%) |
Feb 16, 2023 | 24.28 | 24.59 | 24.08 | 24.24 | 2,643,166 | -0.28(-1.14%) |
Feb 15, 2023 | 24.56 | 24.81 | 24.30 | 24.52 | 8,594,090 | -0.16(-0.65%) |
Feb 14, 2023 | 24.40 | 24.86 | 24.26 | 24.68 | 2,865,829 | +0.23(+0.94%) |
Feb 13, 2023 | 24.50 | 24.63 | 24.34 | 24.45 | 4,355,042 | +0.01(+0.04%) |
Feb 10, 2023 | 23.17 | 24.55 | 23.16 | 24.44 | 8,946,101 | +1.14(+4.89%) |
Feb 09, 2023 | 24.49 | 24.98 | 23.28 | 23.30 | 13,422,055 | -0.85(-3.52%) |
Feb 08, 2023 | 24.31 | 24.47 | 23.82 | 24.15 | 6,941,554 | -0.30(-1.23%) |
Feb 07, 2023 | 24.38 | 24.55 | 23.94 | 24.45 | 5,318,756 | -0.04(-0.16%) |
Feb 06, 2023 | 24.11 | 24.60 | 24.00 | 24.49 | 5,457,009 | +0.07(+0.29%) |
Feb 03, 2023 | 24.00 | 24.56 | 23.87 | 24.42 | 5,552,740 | +0.08(+0.33%) |
Feb 02, 2023 | 24.16 | 24.73 | 24.07 | 24.34 | 9,223,002 | +0.56(+2.35%) |
Feb 01, 2023 | 23.19 | 23.93 | 23.14 | 23.78 | 5,143,958 | +0.43(+1.84%) |
Jan 31, 2023 | 23.21 | 23.46 | 23.06 | 23.35 | 5,621,141 | +0.32(+1.39%) |
Jan 30, 2023 | 23.25 | 23.50 | 23.03 | 23.03 | 4,896,896 | -0.51(-2.17%) |
Jan 27, 2023 | 23.92 | 23.99 | 23.35 | 23.54 | 7,498,081 | -0.39(-1.63%) |
Jan 26, 2023 | 24.32 | 24.49 | 23.24 | 23.93 | 8,078,069 | -0.43(-1.77%) |
Jan 25, 2023 | 24.15 | 24.42 | 23.89 | 24.36 | 6,238,324 | -0.18(-0.73%) |
Jan 24, 2023 | 24.28 | 24.89 | 24.27 | 24.54 | 6,635,604 | +0.12(+0.49%) |
Jan 23, 2023 | 24.21 | 24.73 | 24.21 | 24.42 | 5,083,999 | +0.18(+0.74%) |
Jan 20, 2023 | 24.13 | 24.32 | 23.66 | 24.24 | 3,757,023 | +0.62(+2.62%) |
Jan 19, 2023 | 23.30 | 23.70 | 23.11 | 23.62 | 5,636,974 | +0.00(+0.00%) |
Jan 18, 2023 | 24.00 | 24.20 | 23.54 | 23.62 | 7,598,153 | -0.28(-1.17%) |
Jan 17, 2023 | 25.03 | 25.12 | 23.86 | 23.90 | 10,900,976 | -0.13(-0.54%) |
Jan 13, 2023 | 23.23 | 24.07 | 23.14 | 24.03 | 6,223,685 | +0.58(+2.47%) |
Jan 12, 2023 | 23.39 | 23.84 | 23.06 | 23.45 | 6,691,387 | +0.05(+0.21%) |
Jan 11, 2023 | 23.25 | 23.85 | 22.99 | 23.40 | 8,657,415 | +0.32(+1.39%) |
Jan 10, 2023 | 23.03 | 23.34 | 22.78 | 23.08 | 4,683,555 | -0.08(-0.35%) |
Jan 09, 2023 | 22.46 | 23.23 | 22.46 | 23.16 | 4,422,230 | +0.89(+4.00%) |
Jan 06, 2023 | 21.94 | 22.48 | 21.73 | 22.27 | 3,523,030 | +0.66(+3.05%) |
Jan 05, 2023 | 21.41 | 21.96 | 21.16 | 21.61 | 6,155,980 | +0.03(+0.14%) |
Jan 04, 2023 | 21.79 | 22.08 | 21.36 | 21.58 | 2,826,803 | +0.02(+0.09%) |
Jan 03, 2023 | 21.65 | 21.87 | 21.29 | 21.56 | 3,230,444 | +0.10(+0.47%) |
Dec 30, 2022 | 21.19 | 21.49 | 21.04 | 21.46 | 1,838,931 | +0.05(+0.23%) |
Dec 29, 2022 | 21.06 | 21.48 | 20.94 | 21.41 | 1,876,235 | +0.50(+2.39%) |
Dec 28, 2022 | 21.44 | 21.46 | 20.91 | 20.91 | 1,878,898 | -0.55(-2.56%) |
Dec 27, 2022 | 21.47 | 21.62 | 21.32 | 21.46 | 1,725,230 | -0.02(-0.09%) |
Dec 23, 2022 | 21.50 | 21.67 | 21.20 | 21.48 | 2,005,737 | -0.11(-0.51%) |
Dec 22, 2022 | 21.57 | 21.62 | 21.18 | 21.59 | 2,572,930 | -0.24(-1.10%) |
Dec 21, 2022 | 21.58 | 21.99 | 21.43 | 21.83 | 2,898,096 | +0.47(+2.20%) |
Dec 20, 2022 | 21.40 | 21.66 | 21.16 | 21.36 | 3,817,297 | -0.13(-0.60%) |
Dec 19, 2022 | 22.10 | 22.24 | 21.20 | 21.49 | 4,812,889 | -0.61(-2.76%) |
Dec 16, 2022 | 21.96 | 22.27 | 21.54 | 22.10 | 5,759,716 | -0.21(-0.94%) |
Dec 15, 2022 | 22.61 | 22.75 | 22.24 | 22.31 | 3,653,496 | -0.64(-2.79%) |
Dec 14, 2022 | 23.23 | 23.42 | 22.69 | 22.95 | 5,847,580 | -0.20(-0.86%) |
Dec 13, 2022 | 23.06 | 23.27 | 22.68 | 23.15 | 5,484,677 | +0.60(+2.66%) |
Dec 12, 2022 | 22.35 | 22.61 | 22.17 | 22.55 | 4,165,962 | +0.31(+1.39%) |
Dec 09, 2022 | 22.06 | 22.41 | 22.02 | 22.24 | 5,145,070 | +0.20(+0.91%) |
Dec 08, 2022 | 21.66 | 22.25 | 21.66 | 22.04 | 4,949,196 | +0.48(+2.23%) |
Dec 07, 2022 | 20.99 | 21.63 | 20.76 | 21.56 | 4,151,021 | +0.39(+1.84%) |
Dec 06, 2022 | 21.26 | 21.40 | 20.88 | 21.17 | 3,904,803 | -0.09(-0.42%) |
Dec 05, 2022 | 21.53 | 21.70 | 21.20 | 21.26 | 2,392,252 | -0.50(-2.30%) |
Dec 02, 2022 | 21.51 | 22.08 | 21.34 | 21.76 | 2,537,820 | -0.11(-0.50%) |