Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.56 | 19.67 | 19.54 | 19.56 | 3,034,460 | -0.10(-0.49%) |
Feb 27, 2023 | 19.66 | 19.71 | 19.63 | 19.66 | 4,849,931 | +0.25(+1.29%) |
Feb 24, 2023 | 19.41 | 19.44 | 19.31 | 19.41 | 3,844,731 | -0.25(-1.27%) |
Feb 23, 2023 | 19.75 | 19.76 | 19.57 | 19.66 | 3,584,807 | -0.30(-1.49%) |
Feb 22, 2023 | 20.04 | 20.07 | 19.93 | 19.96 | 1,746,029 | -0.02(-0.10%) |
Feb 21, 2023 | 20.02 | 20.07 | 19.93 | 19.98 | 2,464,938 | -0.12(-0.57%) |
Feb 17, 2023 | 20.10 | 20.12 | 19.99 | 20.09 | 1,561,436 | -0.29(-1.41%) |
Feb 16, 2023 | 20.24 | 20.47 | 20.22 | 20.38 | 2,043,699 | +0.00(+0.00%) |
Feb 15, 2023 | 20.31 | 20.38 | 20.23 | 20.38 | 2,668,898 | -0.33(-1.58%) |
Feb 14, 2023 | 20.59 | 20.76 | 20.58 | 20.71 | 2,159,002 | +0.03(+0.14%) |
Feb 13, 2023 | 20.64 | 20.69 | 20.59 | 20.68 | 1,938,069 | +0.05(+0.23%) |
Feb 10, 2023 | 20.65 | 20.72 | 20.55 | 20.63 | 2,283,350 | -0.31(-1.47%) |
Feb 09, 2023 | 21.06 | 21.06 | 20.90 | 20.94 | 2,452,326 | +0.32(+1.54%) |
Feb 08, 2023 | 20.71 | 20.72 | 20.53 | 20.62 | 2,702,183 | -0.12(-0.56%) |
Feb 07, 2023 | 20.66 | 20.76 | 20.55 | 20.73 | 3,942,239 | -0.10(-0.46%) |
Feb 06, 2023 | 20.73 | 20.85 | 20.68 | 20.83 | 3,076,998 | -0.13(-0.64%) |
Feb 03, 2023 | 20.93 | 21.05 | 20.90 | 20.96 | 5,179,949 | -0.17(-0.82%) |
Feb 02, 2023 | 21.11 | 21.16 | 21.05 | 21.14 | 5,301,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.13 | 21.45 | 21.10 | 21.36 | 4,690,335 | +0.19(+0.91%) |
Jan 31, 2023 | 21.18 | 21.18 | 21.00 | 21.17 | 4,403,379 | -0.27(-1.25%) |
Jan 30, 2023 | 21.46 | 21.54 | 21.42 | 21.43 | 1,817,498 | -0.12(-0.53%) |
Jan 27, 2023 | 21.59 | 21.62 | 21.50 | 21.55 | 2,619,707 | -0.12(-0.58%) |
Jan 26, 2023 | 21.60 | 21.67 | 21.52 | 21.67 | 2,391,253 | +0.00(+0.00%) |
Jan 25, 2023 | 21.58 | 21.68 | 21.44 | 21.67 | 2,909,641 | +0.04(+0.18%) |
Jan 24, 2023 | 21.59 | 21.69 | 21.54 | 21.64 | 2,514,028 | -0.05(-0.22%) |
Jan 23, 2023 | 21.51 | 21.74 | 21.48 | 21.68 | 3,358,610 | +0.29(+1.35%) |
Jan 20, 2023 | 21.26 | 21.40 | 21.19 | 21.40 | 4,169,186 | +0.24(+1.13%) |
Jan 19, 2023 | 21.06 | 21.22 | 21.05 | 21.16 | 4,247,969 | +0.27(+1.29%) |
Jan 18, 2023 | 21.12 | 21.16 | 20.89 | 20.89 | 4,058,436 | -0.08(-0.37%) |
Jan 17, 2023 | 20.95 | 20.99 | 20.90 | 20.96 | 3,219,864 | -0.23(-1.09%) |
Jan 13, 2023 | 21.09 | 21.20 | 21.09 | 21.19 | 3,323,709 | -0.04(-0.18%) |
Jan 12, 2023 | 21.16 | 21.25 | 21.00 | 21.23 | 4,468,843 | +0.18(+0.87%) |
Jan 11, 2023 | 20.94 | 21.10 | 20.86 | 21.05 | 4,223,444 | -0.08(-0.36%) |
Jan 10, 2023 | 21.02 | 21.15 | 20.93 | 21.13 | 1,866,502 | +0.05(+0.23%) |
Jan 09, 2023 | 21.20 | 21.23 | 21.04 | 21.08 | 3,365,613 | -0.11(-0.50%) |
Jan 06, 2023 | 20.99 | 21.19 | 20.93 | 21.19 | 2,585,859 | +0.09(+0.41%) |
Jan 05, 2023 | 21.07 | 21.14 | 20.99 | 21.10 | 2,756,808 | -0.19(-0.90%) |
Jan 04, 2023 | 21.05 | 21.32 | 21.04 | 21.29 | 4,178,046 | +0.63(+3.07%) |
Jan 03, 2023 | 20.51 | 20.68 | 20.50 | 20.66 | 3,808,984 | +0.49(+2.43%) |
Dec 30, 2022 | 20.33 | 20.38 | 20.14 | 20.17 | 2,227,298 | -0.32(-1.55%) |
Dec 29, 2022 | 20.32 | 20.49 | 20.32 | 20.48 | 2,322,136 | +0.27(+1.33%) |
Dec 28, 2022 | 20.57 | 20.57 | 20.20 | 20.22 | 2,878,959 | -0.45(-2.18%) |
Dec 27, 2022 | 20.39 | 20.70 | 20.31 | 20.67 | 2,748,731 | +0.45(+2.23%) |
Dec 23, 2022 | 20.20 | 20.27 | 20.13 | 20.22 | 3,299,426 | +0.27(+1.35%) |
Dec 22, 2022 | 20.07 | 20.09 | 19.83 | 19.95 | 2,600,219 | -0.16(-0.81%) |
Dec 21, 2022 | 19.97 | 20.13 | 19.94 | 20.11 | 3,638,855 | +0.12(+0.62%) |
Dec 20, 2022 | 19.98 | 20.09 | 19.97 | 19.99 | 3,070,220 | +0.05(+0.24%) |
Dec 19, 2022 | 20.05 | 20.05 | 19.89 | 19.94 | 3,121,776 | -0.14(-0.72%) |
Dec 16, 2022 | 20.13 | 20.23 | 20.02 | 20.08 | 4,568,775 | -0.06(-0.29%) |
Dec 15, 2022 | 20.39 | 20.44 | 20.11 | 20.14 | 4,672,984 | -0.26(-1.27%) |
Dec 14, 2022 | 20.40 | 20.48 | 20.31 | 20.40 | 3,772,052 | -0.19(-0.93%) |
Dec 13, 2022 | 20.84 | 20.94 | 20.53 | 20.59 | 5,437,992 | +0.49(+2.44%) |
Dec 12, 2022 | 20.13 | 20.13 | 19.96 | 20.10 | 5,121,584 | +0.02(+0.09%) |
Dec 09, 2022 | 20.11 | 20.21 | 20.06 | 20.08 | 4,164,340 | +0.17(+0.86%) |
Dec 08, 2022 | 19.82 | 19.93 | 19.80 | 19.91 | 4,488,859 | +0.63(+3.24%) |
Dec 07, 2022 | 19.25 | 19.37 | 19.23 | 19.29 | 4,730,404 | -0.47(-2.40%) |
Dec 06, 2022 | 19.81 | 19.86 | 19.66 | 19.76 | 6,006,042 | +0.40(+2.06%) |
Dec 05, 2022 | 19.43 | 19.47 | 19.31 | 19.36 | 4,374,814 | +0.04(+0.20%) |
Dec 02, 2022 | 18.93 | 19.35 | 18.93 | 19.32 | 4,376,326 | +0.11(+0.59%) |