Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.50 | 19.77 | 19.34 | 19.45 | 9,855,900 | +0.05(+0.24%) |
Feb 27, 2023 | 19.91 | 19.96 | 19.34 | 19.40 | 9,691,071 | -0.15(-0.78%) |
Feb 24, 2023 | 19.38 | 19.76 | 19.22 | 19.56 | 7,540,902 | -0.16(-0.82%) |
Feb 23, 2023 | 19.93 | 20.08 | 19.55 | 19.72 | 8,388,595 | -0.10(-0.48%) |
Feb 22, 2023 | 19.77 | 20.17 | 19.53 | 19.81 | 8,556,291 | +0.02(+0.10%) |
Feb 21, 2023 | 20.79 | 20.84 | 19.66 | 19.79 | 11,955,693 | -1.38(-6.51%) |
Feb 17, 2023 | 21.24 | 21.31 | 20.77 | 21.17 | 6,469,805 | -0.02(-0.09%) |
Feb 16, 2023 | 21.28 | 21.61 | 21.16 | 21.19 | 6,362,437 | -0.47(-2.15%) |
Feb 15, 2023 | 21.21 | 21.73 | 21.04 | 21.66 | 8,090,134 | +0.32(+1.51%) |
Feb 14, 2023 | 21.19 | 21.54 | 20.96 | 21.33 | 6,787,902 | +0.08(+0.36%) |
Feb 13, 2023 | 20.99 | 21.27 | 20.73 | 21.26 | 8,453,353 | +0.25(+1.18%) |
Feb 10, 2023 | 20.82 | 21.34 | 20.70 | 21.01 | 7,714,140 | -0.03(-0.14%) |
Feb 09, 2023 | 21.42 | 21.72 | 20.93 | 21.04 | 8,297,948 | -0.01(-0.05%) |
Feb 08, 2023 | 22.52 | 22.53 | 21.03 | 21.05 | 12,680,094 | -1.76(-7.71%) |
Feb 07, 2023 | 22.84 | 22.85 | 22.25 | 22.81 | 6,990,622 | -0.12(-0.54%) |
Feb 06, 2023 | 22.95 | 23.13 | 22.54 | 22.93 | 7,586,940 | -0.32(-1.39%) |
Feb 03, 2023 | 23.10 | 23.88 | 23.07 | 23.25 | 9,871,561 | +0.05(+0.21%) |
Feb 02, 2023 | 23.06 | 23.55 | 22.79 | 23.21 | 6,340,267 | +0.36(+1.58%) |
Feb 01, 2023 | 22.25 | 23.02 | 21.01 | 22.85 | 13,904,159 | +0.38(+1.69%) |
Jan 31, 2023 | 22.27 | 22.60 | 22.19 | 22.46 | 7,380,195 | +0.29(+1.33%) |
Jan 30, 2023 | 22.06 | 22.50 | 21.93 | 22.17 | 7,518,558 | +0.23(+1.04%) |
Jan 27, 2023 | 22.27 | 22.45 | 21.93 | 21.94 | 5,914,631 | -0.37(-1.66%) |
Jan 26, 2023 | 22.48 | 22.71 | 22.07 | 22.31 | 4,072,126 | +0.09(+0.39%) |
Jan 25, 2023 | 21.89 | 22.32 | 21.57 | 22.23 | 5,481,913 | +0.24(+1.08%) |
Jan 24, 2023 | 21.97 | 22.31 | 21.87 | 21.99 | 6,154,335 | -0.26(-1.15%) |
Jan 23, 2023 | 21.80 | 22.36 | 21.63 | 22.25 | 7,419,639 | +0.61(+2.81%) |
Jan 20, 2023 | 21.29 | 21.97 | 21.16 | 21.64 | 7,979,780 | -0.02(-0.09%) |
Jan 19, 2023 | 21.68 | 21.83 | 21.20 | 21.66 | 7,260,528 | -0.29(-1.30%) |
Jan 18, 2023 | 22.01 | 22.55 | 21.84 | 21.94 | 8,550,623 | +0.17(+0.79%) |
Jan 17, 2023 | 21.70 | 21.91 | 21.57 | 21.77 | 9,303,868 | -0.10(-0.48%) |
Jan 13, 2023 | 21.47 | 21.89 | 21.44 | 21.88 | 8,062,297 | +0.25(+1.14%) |
Jan 12, 2023 | 21.27 | 21.64 | 20.86 | 21.63 | 9,902,696 | +0.50(+2.39%) |
Jan 11, 2023 | 19.90 | 21.16 | 19.83 | 21.12 | 13,247,360 | +1.29(+6.52%) |
Jan 10, 2023 | 19.46 | 19.86 | 19.32 | 19.83 | 12,473,403 | +0.41(+2.10%) |
Jan 09, 2023 | 19.82 | 20.21 | 19.01 | 19.42 | 25,891,094 | -1.62(-7.68%) |
Jan 06, 2023 | 20.67 | 21.48 | 20.62 | 21.04 | 15,925,163 | +0.54(+2.64%) |
Jan 05, 2023 | 19.96 | 20.66 | 19.44 | 20.50 | 10,186,396 | +0.19(+0.94%) |
Jan 04, 2023 | 19.12 | 20.60 | 19.04 | 20.31 | 12,929,063 | +1.17(+6.11%) |
Jan 03, 2023 | 19.92 | 20.01 | 19.09 | 19.14 | 11,648,384 | -0.49(-2.52%) |
Dec 30, 2022 | 19.23 | 19.83 | 19.13 | 19.63 | 8,689,695 | +0.18(+0.93%) |
Dec 29, 2022 | 19.19 | 19.59 | 19.18 | 19.45 | 9,194,227 | +0.39(+2.04%) |
Dec 28, 2022 | 19.30 | 19.41 | 18.75 | 19.06 | 8,448,061 | -0.33(-1.72%) |
Dec 27, 2022 | 19.55 | 19.63 | 19.16 | 19.39 | 7,820,511 | +0.10(+0.49%) |
Dec 23, 2022 | 18.98 | 19.41 | 18.74 | 19.30 | 6,286,516 | +0.27(+1.40%) |
Dec 22, 2022 | 19.05 | 19.17 | 18.44 | 19.03 | 7,641,281 | -0.38(-1.96%) |
Dec 21, 2022 | 19.60 | 19.86 | 19.22 | 19.41 | 7,336,624 | +0.25(+1.29%) |
Dec 20, 2022 | 19.01 | 19.21 | 18.89 | 19.17 | 7,206,495 | +0.04(+0.20%) |
Dec 19, 2022 | 19.43 | 19.56 | 18.94 | 19.13 | 11,305,204 | -0.27(-1.37%) |
Dec 16, 2022 | 19.36 | 19.80 | 19.21 | 19.39 | 10,931,887 | -0.57(-2.86%) |
Dec 15, 2022 | 20.34 | 20.35 | 19.85 | 19.96 | 6,303,186 | -0.72(-3.49%) |
Dec 14, 2022 | 20.27 | 20.77 | 20.15 | 20.69 | 9,822,199 | +0.41(+2.00%) |
Dec 13, 2022 | 21.63 | 21.63 | 20.21 | 20.28 | 13,030,792 | -0.59(-2.85%) |
Dec 12, 2022 | 20.77 | 20.97 | 20.42 | 20.88 | 7,516,057 | +0.05(+0.23%) |
Dec 09, 2022 | 21.43 | 21.55 | 20.78 | 20.83 | 8,043,340 | -0.86(-3.96%) |
Dec 08, 2022 | 21.80 | 22.07 | 21.54 | 21.69 | 7,007,940 | +0.02(+0.09%) |
Dec 07, 2022 | 21.23 | 21.87 | 21.11 | 21.67 | 8,993,782 | +0.41(+1.91%) |
Dec 06, 2022 | 21.38 | 21.56 | 20.77 | 21.26 | 8,973,695 | -0.15(-0.71%) |
Dec 05, 2022 | 21.94 | 21.99 | 21.29 | 21.41 | 6,571,628 | -0.73(-3.28%) |
Dec 02, 2022 | 21.88 | 22.23 | 21.70 | 22.14 | 7,387,013 | +0.26(+1.21%) |