Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.76 | 23.02 | 22.50 | 22.67 | 1,319,529 | -0.07(-0.31%) |
Feb 27, 2023 | 22.28 | 23.06 | 22.24 | 22.74 | 2,140,936 | +0.60(+2.73%) |
Feb 24, 2023 | 21.88 | 22.23 | 21.80 | 22.14 | 1,411,379 | +0.11(+0.48%) |
Feb 23, 2023 | 21.72 | 22.11 | 21.72 | 22.03 | 1,293,573 | +0.35(+1.61%) |
Feb 22, 2023 | 21.62 | 21.85 | 21.62 | 21.68 | 539,882 | +0.02(+0.08%) |
Feb 21, 2023 | 21.71 | 21.86 | 21.59 | 21.66 | 622,852 | -0.12(-0.56%) |
Feb 17, 2023 | 21.75 | 21.87 | 21.71 | 21.79 | 589,412 | +0.04(+0.16%) |
Feb 16, 2023 | 21.36 | 21.88 | 21.36 | 21.75 | 1,404,660 | +0.20(+0.93%) |
Feb 15, 2023 | 21.45 | 21.62 | 21.32 | 21.55 | 1,004,037 | -0.03(-0.12%) |
Feb 14, 2023 | 21.75 | 21.80 | 21.57 | 21.58 | 737,726 | -0.21(-0.96%) |
Feb 13, 2023 | 21.43 | 21.81 | 21.34 | 21.79 | 2,174,046 | +0.52(+2.43%) |
Feb 10, 2023 | 21.21 | 21.38 | 21.21 | 21.27 | 830,062 | +0.05(+0.25%) |
Feb 09, 2023 | 21.39 | 21.45 | 21.17 | 21.22 | 636,159 | -0.10(-0.45%) |
Feb 08, 2023 | 21.40 | 21.58 | 21.27 | 21.31 | 925,035 | -0.25(-1.14%) |
Feb 07, 2023 | 21.31 | 21.56 | 21.26 | 21.56 | 1,735,675 | +0.18(+0.82%) |
Feb 06, 2023 | 21.45 | 21.45 | 21.23 | 21.38 | 994,175 | -0.08(-0.37%) |
Feb 03, 2023 | 21.66 | 21.66 | 21.45 | 21.46 | 947,282 | -0.29(-1.33%) |
Feb 02, 2023 | 21.55 | 21.82 | 21.46 | 21.75 | 2,315,936 | +0.06(+0.28%) |
Feb 01, 2023 | 21.45 | 21.79 | 21.38 | 21.69 | 1,667,829 | +0.16(+0.73%) |
Jan 31, 2023 | 21.24 | 21.53 | 21.07 | 21.53 | 2,037,574 | +0.40(+1.91%) |
Jan 30, 2023 | 21.01 | 21.38 | 20.89 | 21.13 | 2,533,778 | +0.28(+1.34%) |
Jan 27, 2023 | 20.69 | 20.92 | 20.52 | 20.85 | 1,255,868 | +0.24(+1.15%) |
Jan 26, 2023 | 20.49 | 20.68 | 20.35 | 20.61 | 924,428 | +0.21(+1.03%) |
Jan 25, 2023 | 20.44 | 20.48 | 20.21 | 20.40 | 591,933 | -0.06(-0.30%) |
Jan 24, 2023 | 20.57 | 20.67 | 20.29 | 20.46 | 709,000 | -0.05(-0.26%) |
Jan 23, 2023 | 20.35 | 20.57 | 20.25 | 20.52 | 680,365 | +0.19(+0.95%) |
Jan 20, 2023 | 20.32 | 20.34 | 20.15 | 20.32 | 661,085 | -0.03(-0.13%) |
Jan 19, 2023 | 20.46 | 20.46 | 20.14 | 20.35 | 545,532 | -0.11(-0.56%) |
Jan 18, 2023 | 20.83 | 20.91 | 20.43 | 20.46 | 788,627 | -0.29(-1.39%) |
Jan 17, 2023 | 20.71 | 20.83 | 20.70 | 20.75 | 828,712 | +0.04(+0.21%) |
Jan 13, 2023 | 20.57 | 20.79 | 20.50 | 20.71 | 1,002,330 | +0.14(+0.68%) |
Jan 12, 2023 | 20.53 | 20.70 | 20.36 | 20.57 | 973,654 | +0.04(+0.21%) |
Jan 11, 2023 | 20.39 | 20.58 | 20.22 | 20.53 | 923,746 | +0.48(+2.40%) |
Jan 10, 2023 | 19.79 | 20.09 | 19.79 | 20.04 | 409,370 | +0.30(+1.51%) |
Jan 09, 2023 | 19.83 | 19.87 | 19.70 | 19.75 | 544,698 | +0.05(+0.27%) |
Jan 06, 2023 | 19.61 | 19.88 | 19.40 | 19.69 | 1,119,821 | +0.21(+1.08%) |
Jan 05, 2023 | 19.55 | 19.70 | 19.35 | 19.48 | 514,973 | -0.16(-0.80%) |
Jan 04, 2023 | 19.81 | 19.94 | 19.54 | 19.64 | 898,282 | +0.08(+0.40%) |
Jan 03, 2023 | 19.69 | 19.80 | 19.54 | 19.56 | 532,344 | +0.00(+0.00%) |
Dec 30, 2022 | 19.65 | 19.78 | 19.33 | 19.56 | 1,291,082 | -0.12(-0.62%) |
Dec 29, 2022 | 19.53 | 19.74 | 19.48 | 19.69 | 1,188,880 | +0.25(+1.31%) |
Dec 28, 2022 | 19.41 | 19.69 | 19.26 | 19.43 | 954,469 | -0.04(-0.22%) |
Dec 27, 2022 | 19.62 | 19.63 | 19.27 | 19.47 | 909,274 | -0.08(-0.39%) |
Dec 23, 2022 | 19.18 | 19.64 | 19.18 | 19.55 | 852,888 | +0.39(+2.05%) |
Dec 22, 2022 | 19.09 | 19.18 | 18.99 | 19.16 | 785,842 | -0.07(-0.35%) |
Dec 21, 2022 | 19.23 | 19.44 | 19.19 | 19.23 | 693,469 | +0.07(+0.36%) |
Dec 20, 2022 | 19.01 | 19.32 | 18.99 | 19.16 | 933,444 | +0.07(+0.36%) |
Dec 19, 2022 | 19.45 | 19.45 | 18.98 | 19.09 | 1,157,503 | -0.29(-1.50%) |
Dec 16, 2022 | 19.53 | 19.62 | 19.19 | 19.38 | 1,454,770 | -0.32(-1.64%) |
Dec 15, 2022 | 19.76 | 19.79 | 19.56 | 19.70 | 1,510,124 | -0.01(-0.04%) |
Dec 14, 2022 | 19.94 | 20.01 | 19.53 | 19.71 | 1,490,646 | -0.14(-0.73%) |
Dec 13, 2022 | 20.28 | 20.63 | 19.80 | 19.86 | 977,375 | -0.06(-0.30%) |
Dec 12, 2022 | 19.90 | 19.99 | 19.77 | 19.92 | 462,819 | +0.05(+0.26%) |
Dec 09, 2022 | 19.77 | 19.99 | 19.77 | 19.87 | 423,033 | +0.03(+0.13%) |
Dec 08, 2022 | 19.93 | 20.05 | 19.78 | 19.84 | 708,649 | -0.05(-0.26%) |
Dec 07, 2022 | 19.89 | 20.07 | 19.84 | 19.89 | 920,724 | -0.06(-0.30%) |
Dec 06, 2022 | 20.08 | 20.17 | 19.83 | 19.95 | 774,844 | -0.09(-0.47%) |
Dec 05, 2022 | 20.18 | 20.33 | 19.99 | 20.05 | 663,893 | -0.14(-0.68%) |
Dec 02, 2022 | 20.11 | 20.37 | 20.11 | 20.18 | 884,556 | -0.09(-0.46%) |