Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.06 | 19.52 | 18.95 | 19.23 | 3,366,476 | +0.13(+0.68%) |
Feb 27, 2023 | 19.61 | 19.70 | 18.89 | 19.10 | 3,997,150 | -0.44(-2.25%) |
Feb 24, 2023 | 19.71 | 20.08 | 19.54 | 19.54 | 2,277,573 | -0.60(-2.98%) |
Feb 23, 2023 | 20.66 | 20.87 | 19.53 | 20.14 | 2,859,441 | -0.38(-1.85%) |
Feb 22, 2023 | 20.53 | 21.19 | 20.33 | 20.52 | 2,163,170 | -0.14(-0.68%) |
Feb 21, 2023 | 21.33 | 21.83 | 20.62 | 20.66 | 3,095,699 | -1.33(-6.05%) |
Feb 17, 2023 | 21.27 | 22.07 | 21.15 | 21.99 | 2,850,979 | +0.39(+1.81%) |
Feb 16, 2023 | 21.25 | 22.42 | 20.85 | 21.60 | 3,870,346 | -0.20(-0.92%) |
Feb 15, 2023 | 19.80 | 21.80 | 19.59 | 21.80 | 7,137,911 | +1.93(+9.71%) |
Feb 14, 2023 | 19.31 | 20.01 | 19.10 | 19.87 | 2,741,008 | +0.18(+0.91%) |
Feb 13, 2023 | 19.30 | 19.94 | 19.01 | 19.69 | 2,295,396 | +0.42(+2.18%) |
Feb 10, 2023 | 19.56 | 20.04 | 19.05 | 19.27 | 2,902,678 | -0.40(-2.03%) |
Feb 09, 2023 | 21.25 | 21.64 | 19.67 | 19.67 | 4,490,015 | -1.43(-6.78%) |
Feb 08, 2023 | 21.43 | 21.55 | 20.61 | 21.10 | 2,898,018 | -0.12(-0.57%) |
Feb 07, 2023 | 23.00 | 23.05 | 20.50 | 21.22 | 9,082,649 | -2.64(-11.06%) |
Feb 06, 2023 | 21.88 | 24.88 | 21.77 | 23.86 | 8,645,777 | +1.61(+7.24%) |
Feb 03, 2023 | 22.01 | 23.93 | 21.80 | 22.25 | 4,935,970 | -0.45(-1.98%) |
Feb 02, 2023 | 22.44 | 24.40 | 22.22 | 22.70 | 7,646,620 | +0.87(+3.99%) |
Feb 01, 2023 | 21.49 | 22.12 | 20.55 | 21.83 | 4,498,429 | -0.04(-0.18%) |
Jan 31, 2023 | 21.41 | 22.05 | 21.30 | 21.87 | 3,134,345 | +0.62(+2.92%) |
Jan 30, 2023 | 22.50 | 23.48 | 21.13 | 21.25 | 4,946,007 | -1.57(-6.88%) |
Jan 27, 2023 | 19.80 | 23.31 | 19.41 | 22.82 | 11,897,320 | +2.81(+14.04%) |
Jan 26, 2023 | 20.61 | 21.17 | 19.38 | 20.01 | 3,512,846 | -0.22(-1.09%) |
Jan 25, 2023 | 20.59 | 20.84 | 19.53 | 20.23 | 3,504,315 | -1.17(-5.47%) |
Jan 24, 2023 | 21.30 | 22.09 | 21.00 | 21.40 | 2,367,607 | -0.26(-1.20%) |
Jan 23, 2023 | 19.50 | 22.49 | 19.37 | 21.66 | 7,171,017 | +2.05(+10.45%) |
Jan 20, 2023 | 19.05 | 20.07 | 18.90 | 19.61 | 3,564,326 | +0.57(+2.99%) |
Jan 19, 2023 | 20.44 | 20.45 | 18.97 | 19.04 | 4,501,632 | -1.75(-8.42%) |
Jan 18, 2023 | 22.01 | 22.15 | 20.50 | 20.79 | 5,627,895 | -1.01(-4.63%) |
Jan 17, 2023 | 20.49 | 21.94 | 20.37 | 21.80 | 5,397,586 | +1.31(+6.39%) |
Jan 13, 2023 | 19.88 | 21.11 | 19.80 | 20.49 | 5,494,420 | -0.14(-0.68%) |
Jan 12, 2023 | 19.04 | 20.63 | 18.34 | 20.63 | 5,859,761 | +1.59(+8.35%) |
Jan 11, 2023 | 18.19 | 20.05 | 17.86 | 19.04 | 8,370,810 | +1.27(+7.15%) |
Jan 10, 2023 | 16.30 | 18.09 | 16.25 | 17.77 | 4,386,161 | +1.39(+8.49%) |
Jan 09, 2023 | 16.65 | 17.13 | 16.36 | 16.38 | 3,510,349 | -0.08(-0.49%) |
Jan 06, 2023 | 16.00 | 16.57 | 15.41 | 16.46 | 4,823,367 | +0.24(+1.48%) |
Jan 05, 2023 | 17.06 | 17.26 | 15.89 | 16.22 | 6,054,423 | -1.10(-6.35%) |
Jan 04, 2023 | 17.25 | 17.93 | 16.90 | 17.32 | 3,937,166 | +0.12(+0.70%) |
Jan 03, 2023 | 18.64 | 19.26 | 17.09 | 17.20 | 5,132,539 | -1.26(-6.83%) |
Dec 30, 2022 | 17.95 | 18.57 | 17.90 | 18.46 | 2,669,548 | +0.13(+0.71%) |
Dec 29, 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 3,434,868 | +0.41(+2.29%) |
Dec 28, 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 5,663,685 | -0.28(-1.54%) |
Dec 27, 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 4,224,427 | -1.88(-9.36%) |
Dec 23, 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 3,174,827 | +0.27(+1.36%) |
Dec 22, 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 5,333,405 | -0.75(-3.65%) |
Dec 21, 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 2,789,130 | +0.30(+1.48%) |
Dec 20, 2022 | 19.86 | 21.32 | 19.62 | 20.26 | 4,475,546 | +0.34(+1.71%) |
Dec 19, 2022 | 20.55 | 20.89 | 19.59 | 19.92 | 3,694,837 | -0.88(-4.23%) |
Dec 16, 2022 | 20.48 | 21.11 | 20.01 | 20.80 | 9,379,718 | +0.22(+1.07%) |
Dec 15, 2022 | 20.74 | 21.44 | 20.24 | 20.58 | 6,429,577 | -0.47(-2.23%) |
Dec 14, 2022 | 21.19 | 22.00 | 21.01 | 21.05 | 4,593,966 | +0.05(+0.24%) |
Dec 13, 2022 | 23.55 | 23.70 | 20.82 | 21.00 | 6,290,376 | -1.67(-7.37%) |
Dec 12, 2022 | 22.66 | 23.15 | 22.18 | 22.67 | 3,742,585 | +0.04(+0.18%) |
Dec 09, 2022 | 24.59 | 24.59 | 22.59 | 22.63 | 5,326,716 | -2.16(-8.71%) |
Dec 08, 2022 | 22.00 | 25.00 | 21.97 | 24.79 | 10,234,986 | +2.53(+11.37%) |
Dec 07, 2022 | 23.40 | 23.61 | 21.97 | 22.26 | 9,980,563 | -1.13(-4.83%) |
Dec 06, 2022 | 25.41 | 25.58 | 23.11 | 23.39 | 7,683,884 | -2.17(-8.49%) |
Dec 05, 2022 | 27.31 | 27.48 | 25.44 | 25.56 | 4,967,065 | -1.96(-7.12%) |
Dec 02, 2022 | 26.25 | 27.87 | 26.11 | 27.52 | 4,577,191 | +0.92(+3.46%) |