Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.50 | 22.50 | 21.99 | 22.00 | 355,976 | -0.31(-1.38%) |
Feb 27, 2023 | 22.29 | 22.39 | 22.11 | 22.31 | 457,699 | +0.08(+0.35%) |
Feb 24, 2023 | 21.96 | 22.25 | 21.76 | 22.24 | 290,278 | +0.05(+0.22%) |
Feb 23, 2023 | 22.13 | 22.30 | 21.93 | 22.19 | 515,269 | +0.35(+1.58%) |
Feb 22, 2023 | 21.97 | 22.09 | 21.62 | 21.84 | 687,213 | -0.14(-0.66%) |
Feb 21, 2023 | 22.03 | 22.24 | 21.95 | 21.99 | 691,147 | -0.13(-0.61%) |
Feb 17, 2023 | 22.61 | 22.61 | 22.02 | 22.12 | 795,212 | -0.84(-3.64%) |
Feb 16, 2023 | 23.07 | 23.28 | 22.94 | 22.96 | 398,050 | -0.24(-1.03%) |
Feb 15, 2023 | 23.30 | 23.30 | 22.87 | 23.20 | 600,768 | -0.35(-1.47%) |
Feb 14, 2023 | 23.35 | 23.69 | 23.26 | 23.54 | 386,915 | +0.03(+0.12%) |
Feb 13, 2023 | 23.48 | 23.61 | 23.23 | 23.51 | 468,462 | -0.09(-0.37%) |
Feb 10, 2023 | 23.03 | 23.64 | 23.01 | 23.60 | 587,737 | +0.90(+3.98%) |
Feb 09, 2023 | 22.92 | 22.97 | 22.70 | 22.70 | 442,404 | -0.22(-0.96%) |
Feb 08, 2023 | 23.11 | 23.21 | 22.77 | 22.92 | 1,244,649 | -0.18(-0.79%) |
Feb 07, 2023 | 22.57 | 23.15 | 22.43 | 23.10 | 577,621 | +0.68(+3.04%) |
Feb 06, 2023 | 22.55 | 22.71 | 22.14 | 22.42 | 555,218 | -0.11(-0.47%) |
Feb 03, 2023 | 22.68 | 23.05 | 22.49 | 22.52 | 741,283 | -0.06(-0.26%) |
Feb 02, 2023 | 23.06 | 23.06 | 22.33 | 22.58 | 1,142,805 | -0.56(-2.41%) |
Feb 01, 2023 | 23.46 | 23.53 | 22.78 | 23.14 | 994,490 | -0.42(-1.79%) |
Jan 31, 2023 | 23.27 | 23.59 | 23.03 | 23.56 | 457,166 | +0.24(+1.03%) |
Jan 30, 2023 | 23.67 | 23.69 | 23.28 | 23.32 | 613,550 | -0.55(-2.29%) |
Jan 27, 2023 | 24.21 | 24.32 | 23.82 | 23.87 | 633,534 | -0.42(-1.74%) |
Jan 26, 2023 | 23.92 | 24.31 | 23.67 | 24.29 | 680,523 | +0.71(+3.01%) |
Jan 25, 2023 | 23.47 | 23.58 | 23.10 | 23.58 | 451,905 | +0.01(+0.04%) |
Jan 24, 2023 | 23.63 | 23.63 | 23.10 | 23.57 | 594,939 | -0.09(-0.37%) |
Jan 23, 2023 | 23.79 | 23.92 | 23.60 | 23.66 | 650,473 | +0.00(+0.00%) |
Jan 20, 2023 | 23.42 | 23.69 | 23.20 | 23.66 | 430,780 | +0.31(+1.32%) |
Jan 19, 2023 | 22.96 | 23.45 | 22.89 | 23.35 | 546,521 | +0.25(+1.08%) |
Jan 18, 2023 | 23.62 | 23.92 | 23.07 | 23.10 | 500,932 | -0.43(-1.84%) |
Jan 17, 2023 | 23.58 | 23.77 | 23.44 | 23.53 | 1,224,273 | +0.03(+0.12%) |
Jan 13, 2023 | 23.44 | 23.56 | 23.17 | 23.50 | 553,425 | +0.05(+0.20%) |
Jan 12, 2023 | 23.09 | 23.61 | 23.04 | 23.45 | 960,342 | +0.46(+2.00%) |
Jan 11, 2023 | 23.14 | 23.14 | 22.73 | 22.99 | 436,131 | +0.10(+0.42%) |
Jan 10, 2023 | 22.80 | 22.92 | 22.53 | 22.90 | 489,704 | +0.17(+0.76%) |
Jan 09, 2023 | 23.14 | 23.19 | 22.67 | 22.72 | 635,566 | -0.03(-0.13%) |
Jan 06, 2023 | 22.59 | 23.05 | 22.59 | 22.75 | 546,393 | +0.37(+1.67%) |
Jan 05, 2023 | 21.97 | 22.48 | 21.96 | 22.38 | 620,218 | +0.36(+1.66%) |
Jan 04, 2023 | 21.60 | 22.12 | 21.58 | 22.01 | 623,957 | +0.04(+0.17%) |
Jan 03, 2023 | 22.73 | 22.82 | 21.73 | 21.98 | 901,802 | -0.91(-3.98%) |
Dec 30, 2022 | 22.61 | 22.92 | 22.57 | 22.89 | 422,928 | +0.15(+0.68%) |
Dec 29, 2022 | 22.36 | 22.82 | 22.34 | 22.73 | 534,195 | +0.27(+1.20%) |
Dec 28, 2022 | 22.99 | 22.99 | 22.40 | 22.47 | 2,033,364 | -0.60(-2.62%) |
Dec 27, 2022 | 22.98 | 23.13 | 22.84 | 23.07 | 771,257 | +0.25(+1.09%) |
Dec 23, 2022 | 22.34 | 22.83 | 22.28 | 22.82 | 567,211 | +0.71(+3.21%) |
Dec 22, 2022 | 22.67 | 22.70 | 21.67 | 22.11 | 674,453 | -0.58(-2.54%) |
Dec 21, 2022 | 22.59 | 22.75 | 22.34 | 22.69 | 504,278 | +0.46(+2.07%) |
Dec 20, 2022 | 21.88 | 22.35 | 21.88 | 22.23 | 809,701 | +0.34(+1.54%) |
Dec 19, 2022 | 22.07 | 22.23 | 21.74 | 21.89 | 468,802 | -0.05(-0.22%) |
Dec 16, 2022 | 21.76 | 22.01 | 21.63 | 21.94 | 867,913 | -0.29(-1.29%) |
Dec 15, 2022 | 22.10 | 22.26 | 21.84 | 22.22 | 599,941 | -0.10(-0.43%) |
Dec 14, 2022 | 22.59 | 22.71 | 22.14 | 22.32 | 826,275 | -0.16(-0.72%) |
Dec 13, 2022 | 22.55 | 22.68 | 22.31 | 22.48 | 726,426 | +0.43(+1.94%) |
Dec 12, 2022 | 21.60 | 22.11 | 21.55 | 22.05 | 680,554 | +0.57(+2.66%) |
Dec 09, 2022 | 21.94 | 22.15 | 21.48 | 21.48 | 843,791 | -0.50(-2.25%) |
Dec 08, 2022 | 22.57 | 22.66 | 21.87 | 21.98 | 840,146 | -0.16(-0.73%) |
Dec 07, 2022 | 22.18 | 22.47 | 21.93 | 22.14 | 822,778 | -0.08(-0.34%) |
Dec 06, 2022 | 22.62 | 22.94 | 22.06 | 22.22 | 1,846,653 | -0.59(-2.59%) |
Dec 05, 2022 | 23.80 | 23.86 | 22.62 | 22.81 | 873,121 | -0.76(-3.23%) |
Dec 02, 2022 | 23.49 | 23.81 | 23.41 | 23.57 | 970,260 | -0.13(-0.56%) |