Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.98 | 25.29 | 24.76 | 24.86 | 1,710,557 | -0.03(-0.11%) |
Feb 27, 2023 | 25.75 | 25.79 | 24.86 | 24.89 | 2,593,866 | -0.66(-2.59%) |
Feb 24, 2023 | 25.86 | 26.06 | 25.09 | 25.55 | 2,851,767 | -0.60(-2.31%) |
Feb 23, 2023 | 26.84 | 26.86 | 25.66 | 26.15 | 2,542,043 | -0.50(-1.88%) |
Feb 22, 2023 | 26.43 | 26.66 | 25.74 | 26.65 | 2,986,445 | +0.13(+0.50%) |
Feb 21, 2023 | 25.65 | 26.70 | 25.53 | 26.52 | 4,313,782 | +0.56(+2.14%) |
Feb 17, 2023 | 25.50 | 26.07 | 25.31 | 25.96 | 2,217,969 | +0.56(+2.19%) |
Feb 16, 2023 | 24.07 | 26.37 | 23.87 | 25.41 | 3,960,893 | +1.92(+8.16%) |
Feb 15, 2023 | 23.03 | 23.53 | 22.95 | 23.49 | 1,499,834 | +0.26(+1.14%) |
Feb 14, 2023 | 23.15 | 23.31 | 22.76 | 23.23 | 1,692,868 | +0.05(+0.20%) |
Feb 13, 2023 | 22.85 | 23.21 | 22.80 | 23.18 | 1,185,778 | +0.35(+1.53%) |
Feb 10, 2023 | 22.93 | 23.05 | 22.76 | 22.83 | 1,089,561 | -0.23(-0.98%) |
Feb 09, 2023 | 23.30 | 23.64 | 23.04 | 23.06 | 1,278,216 | -0.24(-1.01%) |
Feb 08, 2023 | 23.73 | 23.73 | 23.19 | 23.29 | 1,158,773 | -0.56(-2.34%) |
Feb 07, 2023 | 23.50 | 23.88 | 23.36 | 23.85 | 1,180,968 | +0.20(+0.84%) |
Feb 06, 2023 | 23.41 | 23.66 | 23.23 | 23.65 | 1,161,026 | +0.19(+0.80%) |
Feb 03, 2023 | 23.07 | 23.84 | 23.07 | 23.46 | 1,147,484 | +0.08(+0.36%) |
Feb 02, 2023 | 23.13 | 24.17 | 23.03 | 23.38 | 1,698,650 | +0.48(+2.10%) |
Feb 01, 2023 | 22.90 | 23.09 | 21.99 | 22.90 | 1,622,500 | +0.01(+0.04%) |
Jan 31, 2023 | 22.19 | 22.92 | 22.19 | 22.89 | 1,325,925 | +0.57(+2.54%) |
Jan 30, 2023 | 22.19 | 22.49 | 21.96 | 22.32 | 1,315,390 | +0.04(+0.17%) |
Jan 27, 2023 | 22.34 | 22.43 | 22.09 | 22.28 | 1,087,166 | +0.00(+0.00%) |
Jan 26, 2023 | 22.18 | 22.36 | 22.01 | 22.28 | 1,196,498 | +0.19(+0.85%) |
Jan 25, 2023 | 21.33 | 22.13 | 20.90 | 22.09 | 1,722,600 | +0.01(+0.04%) |
Jan 24, 2023 | 22.90 | 22.90 | 21.74 | 22.09 | 1,249,254 | -0.72(-3.15%) |
Jan 23, 2023 | 22.60 | 22.92 | 22.42 | 22.80 | 1,057,265 | +0.33(+1.47%) |
Jan 20, 2023 | 22.09 | 22.64 | 21.81 | 22.47 | 1,540,493 | +0.55(+2.50%) |
Jan 19, 2023 | 22.24 | 22.34 | 21.79 | 21.92 | 1,169,291 | -0.40(-1.78%) |
Jan 18, 2023 | 22.59 | 22.77 | 22.01 | 22.32 | 1,515,482 | -0.08(-0.34%) |
Jan 17, 2023 | 22.23 | 22.43 | 21.70 | 22.40 | 1,822,028 | -0.19(-0.84%) |
Jan 13, 2023 | 22.17 | 22.59 | 21.96 | 22.59 | 1,264,445 | +0.22(+0.97%) |
Jan 12, 2023 | 22.42 | 22.87 | 22.16 | 22.37 | 3,044,215 | +0.24(+1.07%) |
Jan 11, 2023 | 21.95 | 22.61 | 21.89 | 22.13 | 2,660,385 | +0.27(+1.25%) |
Jan 10, 2023 | 20.72 | 21.87 | 20.63 | 21.86 | 1,701,432 | +1.02(+4.89%) |
Jan 09, 2023 | 20.54 | 21.20 | 20.39 | 20.84 | 1,515,424 | +0.39(+1.89%) |
Jan 06, 2023 | 19.67 | 20.70 | 19.54 | 20.45 | 1,930,015 | +0.99(+5.09%) |
Jan 05, 2023 | 19.63 | 19.78 | 19.22 | 19.46 | 1,780,009 | -0.32(-1.62%) |
Jan 04, 2023 | 19.48 | 19.80 | 19.30 | 19.78 | 1,776,028 | +0.51(+2.64%) |
Jan 03, 2023 | 19.21 | 19.47 | 18.86 | 19.27 | 1,295,070 | +0.28(+1.47%) |
Dec 30, 2022 | 19.19 | 19.20 | 18.84 | 18.99 | 1,339,034 | -0.29(-1.49%) |
Dec 29, 2022 | 19.01 | 19.48 | 19.01 | 19.28 | 956,656 | +0.20(+1.04%) |
Dec 28, 2022 | 19.44 | 19.62 | 18.89 | 19.08 | 1,430,122 | -0.28(-1.46%) |
Dec 27, 2022 | 19.80 | 19.98 | 19.23 | 19.37 | 1,574,133 | -0.42(-2.10%) |
Dec 23, 2022 | 19.67 | 19.86 | 19.44 | 19.78 | 1,018,886 | +0.19(+0.96%) |
Dec 22, 2022 | 19.07 | 19.59 | 18.88 | 19.59 | 1,643,302 | +0.41(+2.11%) |
Dec 21, 2022 | 19.57 | 19.78 | 19.12 | 19.19 | 1,333,873 | -0.25(-1.31%) |
Dec 20, 2022 | 19.52 | 19.65 | 19.30 | 19.44 | 1,098,721 | -0.09(-0.48%) |
Dec 19, 2022 | 19.97 | 19.99 | 19.37 | 19.54 | 1,561,667 | -0.31(-1.57%) |
Dec 16, 2022 | 19.84 | 19.86 | 19.35 | 19.85 | 3,969,925 | -0.24(-1.18%) |
Dec 15, 2022 | 19.90 | 20.25 | 19.77 | 20.08 | 1,647,280 | -0.08(-0.42%) |
Dec 14, 2022 | 20.24 | 20.47 | 19.84 | 20.17 | 1,252,127 | -0.07(-0.33%) |
Dec 13, 2022 | 20.85 | 21.23 | 20.03 | 20.24 | 2,513,386 | -0.29(-1.43%) |
Dec 12, 2022 | 20.27 | 20.57 | 19.90 | 20.53 | 1,518,135 | +0.22(+1.07%) |
Dec 09, 2022 | 20.24 | 20.52 | 19.66 | 20.31 | 1,453,795 | +0.06(+0.28%) |
Dec 08, 2022 | 19.69 | 20.38 | 19.62 | 20.25 | 1,299,456 | +0.72(+3.67%) |
Dec 07, 2022 | 19.31 | 19.71 | 19.22 | 19.54 | 1,224,028 | +0.14(+0.73%) |
Dec 06, 2022 | 19.38 | 19.56 | 18.98 | 19.40 | 1,391,424 | -0.13(-0.68%) |
Dec 05, 2022 | 19.90 | 19.90 | 19.24 | 19.53 | 1,704,620 | -0.52(-2.59%) |
Dec 02, 2022 | 20.25 | 20.34 | 19.59 | 20.05 | 1,896,294 | -0.73(-3.50%) |