Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.53 | 21.82 | 21.34 | 21.37 | 984,864 | -0.22(-1.04%) |
Feb 27, 2023 | 22.00 | 22.23 | 21.58 | 21.59 | 858,700 | -0.36(-1.66%) |
Feb 24, 2023 | 21.79 | 22.13 | 21.43 | 21.96 | 1,155,400 | -0.04(-0.17%) |
Feb 23, 2023 | 21.92 | 22.19 | 21.28 | 22.00 | 1,738,668 | -0.03(-0.13%) |
Feb 22, 2023 | 22.62 | 24.86 | 21.95 | 22.02 | 3,308,687 | -0.07(-0.30%) |
Feb 21, 2023 | 23.75 | 23.99 | 22.03 | 22.09 | 1,988,580 | -2.26(-9.27%) |
Feb 17, 2023 | 24.38 | 24.51 | 23.66 | 24.34 | 1,380,004 | +0.02(+0.08%) |
Feb 16, 2023 | 23.69 | 25.05 | 23.60 | 24.33 | 1,747,604 | +0.40(+1.68%) |
Feb 15, 2023 | 23.21 | 23.97 | 23.02 | 23.92 | 724,998 | +0.44(+1.87%) |
Feb 14, 2023 | 23.39 | 23.40 | 22.67 | 23.48 | 1,382,218 | -0.19(-0.79%) |
Feb 13, 2023 | 23.36 | 23.72 | 23.17 | 23.67 | 1,123,228 | +0.26(+1.12%) |
Feb 10, 2023 | 23.46 | 23.75 | 23.27 | 23.41 | 686,107 | -0.26(-1.11%) |
Feb 09, 2023 | 24.33 | 24.62 | 23.50 | 23.67 | 647,824 | -0.46(-1.90%) |
Feb 08, 2023 | 24.49 | 24.68 | 23.98 | 24.13 | 690,112 | -0.62(-2.50%) |
Feb 07, 2023 | 24.51 | 24.86 | 24.19 | 24.75 | 699,001 | -0.04(-0.15%) |
Feb 06, 2023 | 24.73 | 24.90 | 24.26 | 24.78 | 822,820 | -0.06(-0.23%) |
Feb 03, 2023 | 24.67 | 25.58 | 24.53 | 24.84 | 806,972 | -0.25(-1.01%) |
Feb 02, 2023 | 24.33 | 25.28 | 24.13 | 25.09 | 2,015,277 | +1.09(+4.52%) |
Feb 01, 2023 | 23.63 | 24.33 | 23.43 | 24.01 | 1,338,672 | +0.22(+0.94%) |
Jan 31, 2023 | 23.02 | 23.82 | 23.02 | 23.78 | 1,150,273 | +0.92(+4.01%) |
Jan 30, 2023 | 22.56 | 23.36 | 22.56 | 22.87 | 808,518 | +0.02(+0.08%) |
Jan 27, 2023 | 22.73 | 22.96 | 22.40 | 22.85 | 1,672,536 | +0.11(+0.49%) |
Jan 26, 2023 | 22.75 | 22.97 | 22.11 | 22.73 | 1,508,842 | +0.05(+0.21%) |
Jan 25, 2023 | 22.14 | 22.81 | 21.85 | 22.69 | 1,043,103 | +0.46(+2.06%) |
Jan 24, 2023 | 22.43 | 22.59 | 22.00 | 22.23 | 1,134,172 | -0.21(-0.92%) |
Jan 23, 2023 | 22.43 | 23.07 | 22.29 | 22.43 | 1,971,936 | +0.06(+0.25%) |
Jan 20, 2023 | 22.29 | 22.53 | 21.93 | 22.38 | 1,713,450 | +0.24(+1.10%) |
Jan 19, 2023 | 21.90 | 22.39 | 21.72 | 22.14 | 1,782,456 | -0.13(-0.59%) |
Jan 18, 2023 | 24.26 | 24.33 | 21.48 | 22.27 | 3,077,985 | -1.88(-7.79%) |
Jan 17, 2023 | 23.88 | 24.34 | 23.77 | 24.15 | 867,117 | +0.08(+0.35%) |
Jan 13, 2023 | 23.58 | 24.20 | 23.53 | 24.06 | 606,825 | +0.16(+0.67%) |
Jan 12, 2023 | 24.33 | 24.49 | 23.58 | 23.90 | 692,358 | -0.23(-0.97%) |
Jan 11, 2023 | 23.88 | 24.20 | 23.73 | 24.14 | 874,573 | +0.39(+1.66%) |
Jan 10, 2023 | 23.30 | 23.76 | 22.97 | 23.75 | 524,979 | +0.36(+1.52%) |
Jan 09, 2023 | 23.07 | 23.87 | 22.99 | 23.39 | 1,174,977 | +0.59(+2.59%) |
Jan 06, 2023 | 21.94 | 22.80 | 21.78 | 22.80 | 641,097 | +1.16(+5.36%) |
Jan 05, 2023 | 21.59 | 22.06 | 21.43 | 21.64 | 710,501 | -0.24(-1.11%) |
Jan 04, 2023 | 20.93 | 22.01 | 20.82 | 21.88 | 1,111,219 | +1.19(+5.74%) |
Jan 03, 2023 | 21.06 | 21.50 | 20.58 | 20.69 | 1,166,250 | -0.20(-0.94%) |
Dec 30, 2022 | 20.56 | 21.04 | 20.53 | 20.89 | 986,830 | +0.14(+0.68%) |
Dec 29, 2022 | 20.61 | 20.89 | 20.40 | 20.75 | 1,156,663 | +0.58(+2.88%) |
Dec 28, 2022 | 20.35 | 20.53 | 20.04 | 20.17 | 732,778 | -0.22(-1.06%) |
Dec 27, 2022 | 20.62 | 20.81 | 20.33 | 20.39 | 717,108 | -0.33(-1.58%) |
Dec 23, 2022 | 20.00 | 20.88 | 19.91 | 20.71 | 997,323 | +0.60(+2.98%) |
Dec 22, 2022 | 20.36 | 20.49 | 19.23 | 20.11 | 1,401,679 | -0.66(-3.20%) |
Dec 21, 2022 | 20.84 | 20.99 | 20.53 | 20.78 | 1,180,112 | +0.44(+2.16%) |
Dec 20, 2022 | 20.59 | 20.75 | 20.08 | 20.34 | 1,016,406 | -0.44(-2.12%) |
Dec 19, 2022 | 21.99 | 22.17 | 20.70 | 20.78 | 906,062 | -1.27(-5.77%) |
Dec 16, 2022 | 22.00 | 22.56 | 21.83 | 22.05 | 1,272,319 | -0.20(-0.88%) |
Dec 15, 2022 | 22.66 | 22.84 | 21.84 | 22.25 | 955,098 | -0.76(-3.30%) |
Dec 14, 2022 | 22.70 | 23.24 | 22.54 | 23.01 | 930,486 | +0.22(+0.94%) |
Dec 13, 2022 | 23.89 | 24.09 | 22.50 | 22.79 | 1,725,569 | -0.23(-1.00%) |
Dec 12, 2022 | 22.04 | 23.19 | 21.85 | 23.02 | 1,865,543 | +1.04(+4.73%) |
Dec 09, 2022 | 21.53 | 22.43 | 21.22 | 21.98 | 1,426,174 | +0.23(+1.05%) |
Dec 08, 2022 | 21.52 | 22.00 | 21.18 | 21.75 | 938,419 | +0.17(+0.80%) |
Dec 07, 2022 | 22.60 | 23.14 | 21.52 | 21.58 | 1,266,259 | -1.00(-4.45%) |
Dec 06, 2022 | 23.28 | 23.36 | 22.16 | 22.58 | 1,823,435 | -0.70(-3.02%) |
Dec 05, 2022 | 25.09 | 25.12 | 23.16 | 23.28 | 1,584,846 | -2.02(-7.97%) |
Dec 02, 2022 | 24.64 | 25.34 | 24.43 | 25.30 | 902,981 | +0.40(+1.61%) |