Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.49 | 24.60 | 23.49 | 24.18 | 2,337,315 | +0.55(+2.33%) |
Feb 27, 2023 | 23.65 | 24.19 | 23.26 | 23.63 | 2,005,102 | +0.11(+0.47%) |
Feb 24, 2023 | 24.32 | 24.65 | 23.20 | 23.52 | 2,779,778 | -1.57(-6.26%) |
Feb 23, 2023 | 23.64 | 25.74 | 23.43 | 25.09 | 5,211,574 | +1.75(+7.50%) |
Feb 22, 2023 | 22.65 | 24.02 | 22.57 | 23.34 | 4,667,283 | +0.82(+3.64%) |
Feb 21, 2023 | 22.13 | 22.78 | 21.88 | 22.52 | 2,787,978 | -0.22(-0.97%) |
Feb 17, 2023 | 22.61 | 22.82 | 22.06 | 22.74 | 2,062,418 | -0.17(-0.74%) |
Feb 16, 2023 | 22.87 | 23.53 | 22.42 | 22.91 | 2,084,601 | -0.58(-2.47%) |
Feb 15, 2023 | 23.27 | 23.97 | 21.58 | 23.49 | 5,306,661 | +0.12(+0.51%) |
Feb 14, 2023 | 24.10 | 24.56 | 23.25 | 23.37 | 3,147,789 | -0.97(-3.99%) |
Feb 13, 2023 | 24.25 | 24.89 | 23.89 | 24.34 | 2,507,475 | +0.02(+0.08%) |
Feb 10, 2023 | 25.16 | 25.25 | 24.21 | 24.32 | 1,307,309 | -1.22(-4.78%) |
Feb 09, 2023 | 26.85 | 26.95 | 25.33 | 25.54 | 969,991 | -0.85(-3.22%) |
Feb 08, 2023 | 27.28 | 27.28 | 26.01 | 26.39 | 776,248 | -0.70(-2.58%) |
Feb 07, 2023 | 26.65 | 27.27 | 26.11 | 27.09 | 1,282,110 | +0.30(+1.12%) |
Feb 06, 2023 | 26.36 | 27.16 | 26.29 | 26.79 | 1,171,246 | -0.06(-0.22%) |
Feb 03, 2023 | 26.76 | 27.63 | 26.38 | 26.85 | 1,387,689 | -1.01(-3.63%) |
Feb 02, 2023 | 27.30 | 27.92 | 26.75 | 27.86 | 3,626,218 | +1.65(+6.30%) |
Feb 01, 2023 | 25.19 | 26.61 | 24.71 | 26.21 | 2,813,956 | +0.46(+1.79%) |
Jan 31, 2023 | 25.76 | 26.54 | 25.71 | 25.75 | 2,050,848 | +0.04(+0.16%) |
Jan 30, 2023 | 26.22 | 26.70 | 25.23 | 25.71 | 1,568,432 | -0.78(-2.94%) |
Jan 27, 2023 | 24.59 | 26.82 | 24.43 | 26.49 | 2,907,437 | +1.97(+8.03%) |
Jan 26, 2023 | 24.95 | 25.15 | 23.93 | 24.52 | 1,426,787 | +0.22(+0.91%) |
Jan 25, 2023 | 24.01 | 24.34 | 23.35 | 24.30 | 1,035,505 | -0.13(-0.53%) |
Jan 24, 2023 | 24.26 | 24.83 | 24.14 | 24.43 | 1,425,513 | +0.10(+0.41%) |
Jan 23, 2023 | 24.29 | 24.49 | 24.01 | 24.33 | 1,235,596 | +0.32(+1.33%) |
Jan 20, 2023 | 23.75 | 24.17 | 23.24 | 24.01 | 1,458,540 | +0.61(+2.61%) |
Jan 19, 2023 | 23.34 | 23.69 | 22.88 | 23.40 | 1,279,699 | -0.14(-0.59%) |
Jan 18, 2023 | 24.02 | 24.32 | 23.35 | 23.54 | 1,538,226 | -0.14(-0.59%) |
Jan 17, 2023 | 23.06 | 23.87 | 23.04 | 23.68 | 1,484,517 | +0.60(+2.60%) |
Jan 13, 2023 | 23.43 | 23.53 | 22.31 | 23.08 | 1,863,489 | -0.68(-2.86%) |
Jan 12, 2023 | 23.46 | 24.01 | 22.87 | 23.76 | 1,838,689 | +0.48(+2.06%) |
Jan 11, 2023 | 21.66 | 23.42 | 21.54 | 23.28 | 2,609,479 | +1.75(+8.13%) |
Jan 10, 2023 | 21.32 | 21.64 | 20.44 | 21.53 | 4,973,494 | +1.47(+7.33%) |
Jan 09, 2023 | 20.10 | 21.05 | 19.70 | 20.06 | 3,140,708 | +0.57(+2.92%) |
Jan 06, 2023 | 19.73 | 19.84 | 18.82 | 19.49 | 2,390,288 | -0.16(-0.81%) |
Jan 05, 2023 | 20.18 | 20.31 | 19.62 | 19.65 | 1,528,576 | -0.86(-4.19%) |
Jan 04, 2023 | 20.61 | 21.04 | 20.36 | 20.51 | 1,636,070 | +0.07(+0.34%) |
Jan 03, 2023 | 21.50 | 21.95 | 20.12 | 20.44 | 1,180,201 | -0.61(-2.90%) |
Dec 30, 2022 | 20.20 | 21.12 | 20.20 | 21.05 | 1,179,720 | +0.28(+1.35%) |
Dec 29, 2022 | 20.21 | 20.88 | 19.93 | 20.77 | 1,106,524 | +0.90(+4.53%) |
Dec 28, 2022 | 20.42 | 20.57 | 19.73 | 19.87 | 1,227,424 | -0.71(-3.45%) |
Dec 27, 2022 | 20.66 | 20.80 | 20.13 | 20.58 | 926,740 | -0.36(-1.72%) |
Dec 23, 2022 | 20.93 | 21.17 | 20.41 | 20.94 | 1,084,347 | -0.09(-0.43%) |
Dec 22, 2022 | 21.36 | 21.39 | 20.70 | 21.03 | 1,122,876 | -0.80(-3.66%) |
Dec 21, 2022 | 22.25 | 22.52 | 21.68 | 21.83 | 1,082,199 | -0.25(-1.13%) |
Dec 20, 2022 | 21.53 | 22.45 | 21.11 | 22.08 | 1,250,460 | +0.15(+0.68%) |
Dec 19, 2022 | 22.93 | 22.93 | 21.77 | 21.93 | 1,553,772 | -1.09(-4.74%) |
Dec 16, 2022 | 22.74 | 23.52 | 22.60 | 23.02 | 2,102,159 | +0.00(+0.00%) |
Dec 15, 2022 | 23.00 | 23.35 | 22.63 | 23.02 | 1,187,972 | -0.64(-2.70%) |
Dec 14, 2022 | 23.70 | 24.48 | 23.28 | 23.66 | 1,628,872 | -0.10(-0.42%) |
Dec 13, 2022 | 25.05 | 25.50 | 22.94 | 23.76 | 6,802,216 | +0.28(+1.19%) |
Dec 12, 2022 | 23.36 | 24.00 | 23.14 | 23.48 | 1,820,228 | +0.05(+0.21%) |
Dec 09, 2022 | 22.98 | 24.27 | 22.59 | 23.43 | 1,480,688 | +0.12(+0.51%) |
Dec 08, 2022 | 23.37 | 24.53 | 22.87 | 23.31 | 1,317,873 | -0.01(-0.04%) |
Dec 07, 2022 | 22.56 | 23.36 | 22.27 | 23.32 | 1,854,616 | +0.49(+2.15%) |
Dec 06, 2022 | 24.61 | 24.77 | 22.59 | 22.83 | 2,112,606 | -1.69(-6.89%) |
Dec 05, 2022 | 24.75 | 25.89 | 24.48 | 24.52 | 2,409,434 | -0.28(-1.13%) |
Dec 02, 2022 | 23.81 | 24.94 | 23.51 | 24.80 | 1,429,481 | +0.28(+1.14%) |