Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.98 | 24.09 | 23.44 | 23.45 | 1,598,173 | -0.46(-1.92%) |
Feb 27, 2023 | 23.99 | 24.37 | 23.40 | 23.91 | 2,446,997 | +0.47(+2.01%) |
Feb 24, 2023 | 23.05 | 23.45 | 22.88 | 23.44 | 2,227,353 | -0.34(-1.43%) |
Feb 23, 2023 | 23.54 | 23.81 | 23.15 | 23.78 | 2,247,764 | +0.45(+1.93%) |
Feb 22, 2023 | 23.40 | 23.75 | 23.14 | 23.33 | 2,163,745 | +0.00(+0.00%) |
Feb 21, 2023 | 24.45 | 24.50 | 23.15 | 23.33 | 3,596,767 | -0.81(-3.36%) |
Feb 17, 2023 | 26.39 | 26.41 | 23.93 | 24.14 | 6,150,023 | -2.67(-9.96%) |
Feb 16, 2023 | 26.76 | 27.70 | 26.24 | 26.81 | 3,935,772 | -0.58(-2.12%) |
Feb 15, 2023 | 25.01 | 27.40 | 25.01 | 27.39 | 6,904,014 | +2.28(+9.08%) |
Feb 14, 2023 | 24.47 | 25.36 | 24.40 | 25.11 | 3,193,348 | +0.44(+1.78%) |
Feb 13, 2023 | 24.49 | 24.86 | 24.44 | 24.67 | 1,887,645 | +0.22(+0.90%) |
Feb 10, 2023 | 24.35 | 24.59 | 23.87 | 24.45 | 1,929,841 | -0.01(-0.04%) |
Feb 09, 2023 | 25.05 | 25.46 | 24.43 | 24.46 | 1,771,139 | -0.28(-1.13%) |
Feb 08, 2023 | 25.26 | 25.54 | 24.73 | 24.74 | 1,540,734 | -0.57(-2.25%) |
Feb 07, 2023 | 24.96 | 25.45 | 24.59 | 25.31 | 2,281,593 | +0.26(+1.04%) |
Feb 06, 2023 | 25.81 | 26.01 | 24.94 | 25.05 | 2,125,930 | -0.92(-3.54%) |
Feb 03, 2023 | 26.17 | 26.73 | 25.87 | 25.97 | 2,106,938 | -0.76(-2.84%) |
Feb 02, 2023 | 26.58 | 26.91 | 26.17 | 26.73 | 3,615,462 | +0.63(+2.41%) |
Feb 01, 2023 | 25.96 | 26.56 | 25.59 | 26.10 | 3,572,697 | +0.18(+0.69%) |
Jan 31, 2023 | 25.38 | 26.30 | 25.38 | 25.92 | 2,612,676 | +0.61(+2.41%) |
Jan 30, 2023 | 25.75 | 26.65 | 25.31 | 25.31 | 3,768,756 | -0.75(-2.88%) |
Jan 27, 2023 | 25.49 | 26.14 | 25.11 | 26.06 | 2,355,246 | +0.47(+1.84%) |
Jan 26, 2023 | 26.47 | 26.88 | 25.30 | 25.59 | 2,250,134 | -0.30(-1.16%) |
Jan 25, 2023 | 25.05 | 25.96 | 24.94 | 25.89 | 2,237,766 | +0.34(+1.33%) |
Jan 24, 2023 | 25.00 | 25.61 | 24.75 | 25.55 | 2,654,679 | +0.28(+1.11%) |
Jan 23, 2023 | 24.47 | 25.27 | 24.17 | 25.27 | 2,868,700 | +0.96(+3.95%) |
Jan 20, 2023 | 23.81 | 24.51 | 23.49 | 24.31 | 2,462,149 | +0.86(+3.67%) |
Jan 19, 2023 | 23.68 | 23.68 | 22.52 | 23.45 | 4,954,750 | -0.67(-2.78%) |
Jan 18, 2023 | 24.40 | 24.64 | 23.95 | 24.12 | 3,706,817 | +0.05(+0.21%) |
Jan 17, 2023 | 23.80 | 24.22 | 23.70 | 24.07 | 3,362,981 | +0.27(+1.13%) |
Jan 13, 2023 | 23.35 | 23.83 | 22.82 | 23.80 | 4,369,138 | +0.07(+0.29%) |
Jan 12, 2023 | 23.00 | 23.78 | 22.60 | 23.73 | 5,890,465 | +0.90(+3.94%) |
Jan 11, 2023 | 21.72 | 23.09 | 21.70 | 22.83 | 5,678,714 | +2.06(+9.92%) |
Jan 10, 2023 | 20.89 | 21.15 | 20.38 | 20.77 | 3,578,355 | +0.02(+0.10%) |
Jan 09, 2023 | 20.07 | 21.05 | 19.91 | 20.75 | 5,894,667 | +1.20(+6.14%) |
Jan 06, 2023 | 19.27 | 19.82 | 18.82 | 19.55 | 3,790,370 | +0.58(+3.06%) |
Jan 05, 2023 | 19.47 | 19.68 | 18.89 | 18.97 | 2,536,338 | -0.55(-2.82%) |
Jan 04, 2023 | 19.40 | 19.70 | 18.91 | 19.52 | 3,419,770 | +0.54(+2.85%) |
Jan 03, 2023 | 20.15 | 20.30 | 18.26 | 18.98 | 5,695,831 | -0.89(-4.48%) |
Dec 30, 2022 | 19.52 | 20.08 | 19.41 | 19.87 | 3,785,009 | +0.07(+0.35%) |
Dec 29, 2022 | 19.79 | 20.07 | 19.50 | 19.80 | 3,720,009 | +0.28(+1.43%) |
Dec 28, 2022 | 19.85 | 20.06 | 19.36 | 19.52 | 3,165,349 | -0.42(-2.11%) |
Dec 27, 2022 | 20.55 | 20.83 | 19.84 | 19.94 | 3,335,559 | -0.82(-3.95%) |
Dec 23, 2022 | 20.51 | 20.77 | 20.25 | 20.76 | 2,097,096 | +0.11(+0.53%) |
Dec 22, 2022 | 20.63 | 20.70 | 20.25 | 20.65 | 3,709,039 | -0.25(-1.20%) |
Dec 21, 2022 | 21.33 | 21.46 | 20.61 | 20.90 | 3,341,609 | -0.22(-1.04%) |
Dec 20, 2022 | 21.08 | 21.80 | 20.85 | 21.12 | 2,863,674 | -0.06(-0.28%) |
Dec 19, 2022 | 22.15 | 22.15 | 20.96 | 21.18 | 3,011,588 | -1.06(-4.77%) |
Dec 16, 2022 | 22.23 | 22.68 | 22.02 | 22.24 | 5,041,426 | -0.18(-0.80%) |
Dec 15, 2022 | 23.13 | 23.48 | 22.31 | 22.42 | 4,771,134 | -1.16(-4.92%) |
Dec 14, 2022 | 24.12 | 24.61 | 23.26 | 23.58 | 4,057,396 | -0.75(-3.08%) |
Dec 13, 2022 | 24.92 | 24.99 | 23.76 | 24.33 | 5,169,961 | +0.40(+1.67%) |
Dec 12, 2022 | 23.77 | 24.39 | 23.15 | 23.93 | 3,541,739 | +0.13(+0.55%) |
Dec 09, 2022 | 24.30 | 24.30 | 23.76 | 23.80 | 3,610,004 | -0.51(-2.10%) |
Dec 08, 2022 | 25.40 | 25.62 | 23.77 | 24.31 | 6,105,376 | -0.87(-3.46%) |
Dec 07, 2022 | 25.25 | 25.93 | 25.13 | 25.18 | 2,516,721 | -0.09(-0.36%) |
Dec 06, 2022 | 26.45 | 26.53 | 24.87 | 25.27 | 4,387,343 | -1.00(-3.81%) |
Dec 05, 2022 | 27.72 | 27.85 | 26.21 | 26.27 | 3,759,737 | -1.73(-6.18%) |
Dec 02, 2022 | 26.74 | 28.00 | 26.40 | 28.00 | 2,896,225 | +1.07(+3.97%) |