Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.65 | 19.83 | 19.07 | 19.37 | 1,711,199 | -0.45(-2.27%) |
Feb 27, 2023 | 20.11 | 20.30 | 19.59 | 19.82 | 1,449,068 | -0.03(-0.15%) |
Feb 24, 2023 | 20.22 | 20.75 | 19.32 | 19.85 | 2,167,406 | -0.84(-4.06%) |
Feb 23, 2023 | 20.54 | 20.78 | 19.56 | 20.69 | 1,935,586 | +0.16(+0.78%) |
Feb 22, 2023 | 19.40 | 21.35 | 19.18 | 20.53 | 4,240,471 | -0.53(-2.52%) |
Feb 21, 2023 | 21.26 | 21.46 | 20.80 | 21.06 | 1,838,493 | -0.78(-3.57%) |
Feb 17, 2023 | 21.91 | 22.23 | 21.34 | 21.84 | 1,024,771 | +0.04(+0.18%) |
Feb 16, 2023 | 22.69 | 23.02 | 21.79 | 21.80 | 1,170,391 | -1.33(-5.75%) |
Feb 15, 2023 | 21.72 | 23.23 | 21.63 | 23.13 | 1,259,396 | +1.15(+5.23%) |
Feb 14, 2023 | 21.82 | 22.27 | 20.65 | 21.98 | 1,458,732 | +0.24(+1.10%) |
Feb 13, 2023 | 21.01 | 22.60 | 20.75 | 21.74 | 2,030,094 | +0.98(+4.72%) |
Feb 10, 2023 | 20.50 | 21.17 | 20.33 | 20.76 | 1,507,954 | +0.03(+0.14%) |
Feb 09, 2023 | 21.87 | 22.10 | 20.62 | 20.73 | 1,361,240 | -0.80(-3.72%) |
Feb 08, 2023 | 22.25 | 22.69 | 21.46 | 21.53 | 1,299,447 | -1.61(-6.96%) |
Feb 07, 2023 | 22.80 | 23.24 | 22.28 | 23.14 | 1,572,211 | +0.18(+0.78%) |
Feb 06, 2023 | 23.80 | 23.80 | 22.36 | 22.96 | 1,417,121 | -0.91(-3.81%) |
Feb 03, 2023 | 24.49 | 25.06 | 23.61 | 23.87 | 1,826,102 | -1.27(-5.05%) |
Feb 02, 2023 | 25.20 | 25.73 | 24.62 | 25.14 | 1,645,174 | +0.76(+3.12%) |
Feb 01, 2023 | 24.13 | 24.80 | 23.18 | 24.38 | 1,652,151 | +0.17(+0.70%) |
Jan 31, 2023 | 23.73 | 24.66 | 23.73 | 24.21 | 1,657,266 | +0.48(+2.02%) |
Jan 30, 2023 | 23.77 | 24.81 | 23.43 | 23.73 | 990,826 | -0.47(-1.94%) |
Jan 27, 2023 | 22.64 | 24.64 | 22.58 | 24.20 | 1,590,318 | +1.62(+7.17%) |
Jan 26, 2023 | 22.60 | 23.00 | 22.09 | 22.58 | 827,792 | +0.40(+1.80%) |
Jan 25, 2023 | 21.18 | 22.23 | 20.78 | 22.18 | 957,715 | +0.40(+1.84%) |
Jan 24, 2023 | 21.98 | 22.34 | 21.66 | 21.78 | 853,872 | -0.48(-2.16%) |
Jan 23, 2023 | 21.60 | 22.59 | 21.29 | 22.26 | 1,270,726 | +0.85(+3.97%) |
Jan 20, 2023 | 20.60 | 21.55 | 20.37 | 21.41 | 1,333,418 | +1.21(+5.99%) |
Jan 19, 2023 | 19.98 | 20.33 | 19.45 | 20.20 | 1,054,153 | +0.09(+0.45%) |
Jan 18, 2023 | 21.28 | 21.78 | 20.06 | 20.11 | 1,333,240 | -1.00(-4.74%) |
Jan 17, 2023 | 20.50 | 21.43 | 20.18 | 21.11 | 1,497,560 | +0.61(+2.98%) |
Jan 13, 2023 | 20.62 | 20.81 | 20.12 | 20.50 | 1,519,974 | -0.84(-3.94%) |
Jan 12, 2023 | 21.23 | 21.66 | 20.44 | 21.34 | 1,267,937 | +0.34(+1.62%) |
Jan 11, 2023 | 20.38 | 21.13 | 20.18 | 21.00 | 1,340,249 | +0.84(+4.17%) |
Jan 10, 2023 | 18.88 | 20.27 | 18.84 | 20.16 | 1,299,979 | +1.28(+6.78%) |
Jan 09, 2023 | 18.94 | 19.59 | 18.46 | 18.88 | 1,759,519 | +0.17(+0.91%) |
Jan 06, 2023 | 18.12 | 18.79 | 17.52 | 18.71 | 1,605,141 | +0.76(+4.23%) |
Jan 05, 2023 | 18.33 | 18.33 | 17.73 | 17.95 | 1,281,511 | -0.51(-2.76%) |
Jan 04, 2023 | 18.23 | 18.81 | 17.05 | 18.46 | 2,561,406 | -0.42(-2.22%) |
Jan 03, 2023 | 19.73 | 20.00 | 18.26 | 18.88 | 1,526,276 | -0.48(-2.48%) |
Dec 30, 2022 | 18.85 | 19.40 | 18.68 | 19.36 | 1,359,569 | +0.06(+0.31%) |
Dec 29, 2022 | 18.51 | 19.64 | 18.39 | 19.30 | 1,930,370 | +0.91(+4.95%) |
Dec 28, 2022 | 18.33 | 18.63 | 18.07 | 18.39 | 1,173,051 | -0.04(-0.22%) |
Dec 27, 2022 | 19.55 | 19.69 | 18.23 | 18.43 | 2,140,625 | -1.32(-6.68%) |
Dec 23, 2022 | 19.03 | 19.89 | 18.74 | 19.75 | 1,518,812 | +0.66(+3.46%) |
Dec 22, 2022 | 19.53 | 19.54 | 18.55 | 19.09 | 1,554,911 | -0.80(-4.02%) |
Dec 21, 2022 | 20.06 | 20.56 | 19.74 | 19.89 | 903,571 | -0.15(-0.75%) |
Dec 20, 2022 | 20.38 | 21.04 | 19.93 | 20.04 | 1,030,374 | -0.44(-2.15%) |
Dec 19, 2022 | 20.67 | 20.67 | 19.82 | 20.48 | 1,147,591 | +0.05(+0.24%) |
Dec 16, 2022 | 20.55 | 21.12 | 20.25 | 20.43 | 1,500,891 | -0.44(-2.11%) |
Dec 15, 2022 | 22.00 | 22.10 | 20.48 | 20.87 | 2,029,203 | -1.61(-7.16%) |
Dec 14, 2022 | 22.08 | 22.96 | 22.00 | 22.48 | 1,094,017 | +0.28(+1.26%) |
Dec 13, 2022 | 23.95 | 24.40 | 22.00 | 22.20 | 1,265,465 | -0.39(-1.73%) |
Dec 12, 2022 | 22.82 | 22.97 | 21.96 | 22.59 | 1,498,117 | -0.33(-1.44%) |
Dec 09, 2022 | 23.50 | 23.59 | 22.84 | 22.92 | 1,280,324 | -0.95(-3.98%) |
Dec 08, 2022 | 24.93 | 24.95 | 23.54 | 23.87 | 1,069,997 | -0.57(-2.33%) |
Dec 07, 2022 | 24.32 | 24.87 | 24.10 | 24.44 | 988,280 | -0.13(-0.53%) |
Dec 06, 2022 | 25.61 | 25.90 | 24.50 | 24.57 | 1,472,365 | -1.03(-4.02%) |
Dec 05, 2022 | 26.40 | 27.13 | 25.59 | 25.60 | 1,133,848 | -0.99(-3.72%) |
Dec 02, 2022 | 25.60 | 26.66 | 25.40 | 26.59 | 766,699 | +0.35(+1.33%) |