Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.45 | 21.74 | 21.26 | 21.29 | 988,507 | -0.22(-1.04%) |
Feb 27, 2023 | 21.92 | 22.15 | 21.50 | 21.51 | 861,876 | -0.36(-1.66%) |
Feb 24, 2023 | 21.71 | 22.05 | 21.35 | 21.88 | 1,159,674 | -0.04(-0.17%) |
Feb 23, 2023 | 21.84 | 22.11 | 21.21 | 21.91 | 1,745,099 | -0.03(-0.13%) |
Feb 22, 2023 | 22.54 | 24.77 | 21.87 | 21.94 | 3,320,926 | -0.07(-0.30%) |
Feb 21, 2023 | 23.66 | 23.90 | 21.95 | 22.01 | 1,995,936 | -2.25(-9.27%) |
Feb 17, 2023 | 24.29 | 24.42 | 23.57 | 24.25 | 1,385,109 | +0.02(+0.08%) |
Feb 16, 2023 | 23.60 | 24.96 | 23.52 | 24.24 | 1,754,069 | +0.40(+1.68%) |
Feb 15, 2023 | 23.13 | 23.88 | 22.93 | 23.83 | 727,680 | +0.44(+1.87%) |
Feb 14, 2023 | 23.30 | 23.31 | 22.59 | 23.40 | 1,387,331 | -0.19(-0.79%) |
Feb 13, 2023 | 23.28 | 23.63 | 23.09 | 23.58 | 1,127,383 | +0.26(+1.12%) |
Feb 10, 2023 | 23.38 | 23.67 | 23.18 | 23.32 | 688,645 | -0.26(-1.11%) |
Feb 09, 2023 | 24.24 | 24.53 | 23.42 | 23.58 | 650,221 | -0.46(-1.90%) |
Feb 08, 2023 | 24.40 | 24.59 | 23.89 | 24.04 | 692,665 | -0.62(-2.50%) |
Feb 07, 2023 | 24.42 | 24.77 | 24.10 | 24.66 | 701,586 | -0.04(-0.15%) |
Feb 06, 2023 | 24.64 | 24.80 | 24.17 | 24.69 | 825,863 | -0.06(-0.23%) |
Feb 03, 2023 | 24.58 | 25.49 | 24.44 | 24.75 | 809,957 | -0.25(-1.01%) |
Feb 02, 2023 | 24.25 | 25.19 | 24.04 | 25.00 | 2,022,732 | +1.08(+4.52%) |
Feb 01, 2023 | 23.55 | 24.25 | 23.34 | 23.92 | 1,343,624 | +0.22(+0.94%) |
Jan 31, 2023 | 22.93 | 23.73 | 22.93 | 23.70 | 1,154,528 | +0.91(+4.01%) |
Jan 30, 2023 | 22.47 | 23.28 | 22.47 | 22.78 | 811,508 | +0.02(+0.08%) |
Jan 27, 2023 | 22.65 | 22.87 | 22.31 | 22.76 | 1,678,723 | +0.11(+0.49%) |
Jan 26, 2023 | 22.67 | 22.88 | 22.03 | 22.65 | 1,514,423 | +0.05(+0.21%) |
Jan 25, 2023 | 22.06 | 22.73 | 21.76 | 22.60 | 1,046,961 | +0.46(+2.06%) |
Jan 24, 2023 | 22.35 | 22.51 | 21.91 | 22.15 | 1,138,368 | -0.21(-0.92%) |
Jan 23, 2023 | 22.34 | 22.99 | 22.20 | 22.35 | 1,979,231 | +0.06(+0.25%) |
Jan 20, 2023 | 22.21 | 22.45 | 21.85 | 22.30 | 1,719,788 | +0.24(+1.10%) |
Jan 19, 2023 | 21.82 | 22.31 | 21.64 | 22.05 | 1,789,050 | -0.13(-0.59%) |
Jan 18, 2023 | 24.17 | 24.25 | 21.41 | 22.18 | 3,089,371 | -1.87(-7.79%) |
Jan 17, 2023 | 23.79 | 24.25 | 23.69 | 24.06 | 870,324 | +0.08(+0.35%) |
Jan 13, 2023 | 23.49 | 24.11 | 23.44 | 23.97 | 609,070 | +0.16(+0.67%) |
Jan 12, 2023 | 24.25 | 24.40 | 23.49 | 23.82 | 694,919 | -0.23(-0.97%) |
Jan 11, 2023 | 23.79 | 24.11 | 23.64 | 24.05 | 877,808 | +0.39(+1.66%) |
Jan 10, 2023 | 23.21 | 23.68 | 22.88 | 23.66 | 526,921 | +0.35(+1.52%) |
Jan 09, 2023 | 22.99 | 23.78 | 22.91 | 23.30 | 1,179,324 | +0.59(+2.59%) |
Jan 06, 2023 | 21.86 | 22.72 | 21.70 | 22.72 | 643,469 | +1.16(+5.36%) |
Jan 05, 2023 | 21.51 | 21.98 | 21.35 | 21.56 | 713,130 | -0.24(-1.11%) |
Jan 04, 2023 | 20.85 | 21.93 | 20.75 | 21.80 | 1,115,330 | +1.18(+5.74%) |
Jan 03, 2023 | 20.98 | 21.42 | 20.51 | 20.62 | 1,170,565 | -0.20(-0.94%) |
Dec 30, 2022 | 20.49 | 20.96 | 20.45 | 20.81 | 990,480 | +0.14(+0.68%) |
Dec 29, 2022 | 20.53 | 20.81 | 20.33 | 20.67 | 1,160,942 | +0.58(+2.88%) |
Dec 28, 2022 | 20.27 | 20.46 | 19.96 | 20.10 | 735,489 | -0.21(-1.06%) |
Dec 27, 2022 | 20.54 | 20.73 | 20.26 | 20.31 | 719,761 | -0.33(-1.58%) |
Dec 23, 2022 | 19.93 | 20.80 | 19.83 | 20.64 | 1,001,012 | +0.60(+2.98%) |
Dec 22, 2022 | 20.28 | 20.41 | 19.16 | 20.04 | 1,406,864 | -0.66(-3.20%) |
Dec 21, 2022 | 20.77 | 20.92 | 20.45 | 20.70 | 1,184,478 | +0.44(+2.16%) |
Dec 20, 2022 | 20.52 | 20.67 | 20.00 | 20.26 | 1,020,166 | -0.44(-2.12%) |
Dec 19, 2022 | 21.90 | 22.09 | 20.62 | 20.70 | 909,413 | -1.27(-5.77%) |
Dec 16, 2022 | 21.92 | 22.47 | 21.75 | 21.97 | 1,277,025 | -0.20(-0.88%) |
Dec 15, 2022 | 22.58 | 22.75 | 21.76 | 22.17 | 958,631 | -0.76(-3.30%) |
Dec 14, 2022 | 22.61 | 23.15 | 22.45 | 22.92 | 933,928 | +0.21(+0.94%) |
Dec 13, 2022 | 23.81 | 24.00 | 22.42 | 22.71 | 1,731,952 | -0.23(-1.00%) |
Dec 12, 2022 | 21.96 | 23.10 | 21.77 | 22.93 | 1,872,444 | +1.04(+4.73%) |
Dec 09, 2022 | 21.45 | 22.34 | 21.17 | 21.90 | 1,431,450 | +0.23(+1.05%) |
Dec 08, 2022 | 21.44 | 21.92 | 21.10 | 21.67 | 941,890 | +0.17(+0.80%) |
Dec 07, 2022 | 22.52 | 23.06 | 21.44 | 21.50 | 1,270,943 | -1.00(-4.45%) |
Dec 06, 2022 | 23.19 | 23.28 | 22.08 | 22.50 | 1,830,180 | -0.70(-3.02%) |
Dec 05, 2022 | 25.00 | 25.03 | 23.08 | 23.20 | 1,590,709 | -2.01(-7.97%) |
Dec 02, 2022 | 24.55 | 25.25 | 24.34 | 25.21 | 906,321 | +0.40(+1.61%) |