Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.00 | 21.23 | 20.82 | 20.88 | 5,312,863 | -0.05(-0.23%) |
Feb 27, 2023 | 21.22 | 21.34 | 20.87 | 20.93 | 3,702,505 | -0.23(-1.07%) |
Feb 24, 2023 | 21.12 | 21.21 | 20.95 | 21.15 | 2,194,770 | -0.08(-0.35%) |
Feb 23, 2023 | 21.20 | 21.30 | 20.94 | 21.23 | 1,721,451 | -0.01(-0.04%) |
Feb 22, 2023 | 21.24 | 21.30 | 21.12 | 21.24 | 1,878,847 | +0.04(+0.18%) |
Feb 21, 2023 | 21.32 | 21.44 | 21.18 | 21.20 | 2,091,786 | -0.33(-1.53%) |
Feb 17, 2023 | 21.49 | 21.59 | 21.42 | 21.53 | 3,765,332 | +0.01(+0.04%) |
Feb 16, 2023 | 21.43 | 21.67 | 21.37 | 21.52 | 1,508,266 | -0.07(-0.30%) |
Feb 15, 2023 | 21.20 | 21.59 | 21.20 | 21.59 | 1,453,993 | +0.32(+1.50%) |
Feb 14, 2023 | 21.32 | 21.48 | 21.21 | 21.27 | 1,796,780 | -0.04(-0.18%) |
Feb 13, 2023 | 20.99 | 21.33 | 20.91 | 21.30 | 1,850,262 | +0.33(+1.57%) |
Feb 10, 2023 | 21.09 | 21.12 | 20.79 | 20.97 | 2,071,048 | -0.14(-0.67%) |
Feb 09, 2023 | 21.28 | 21.31 | 21.00 | 21.12 | 2,056,992 | -0.06(-0.27%) |
Feb 08, 2023 | 21.33 | 21.37 | 21.00 | 21.17 | 1,879,504 | -0.20(-0.92%) |
Feb 07, 2023 | 21.14 | 21.39 | 20.92 | 21.37 | 1,994,836 | +0.23(+1.07%) |
Feb 06, 2023 | 20.95 | 21.15 | 20.85 | 21.14 | 1,719,515 | +0.20(+0.94%) |
Feb 03, 2023 | 20.96 | 21.03 | 20.73 | 20.95 | 1,867,544 | -0.08(-0.40%) |
Feb 02, 2023 | 21.02 | 21.29 | 20.98 | 21.03 | 2,925,287 | +0.06(+0.27%) |
Feb 01, 2023 | 20.87 | 21.08 | 20.76 | 20.97 | 1,902,204 | +0.01(+0.04%) |
Jan 31, 2023 | 20.54 | 20.99 | 20.48 | 20.96 | 2,712,224 | +0.45(+2.20%) |
Jan 30, 2023 | 20.24 | 20.64 | 20.24 | 20.51 | 2,541,225 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,225 | -0.32(-1.56%) |
Jan 26, 2023 | 20.71 | 20.81 | 20.41 | 20.52 | 2,495,881 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.74 | 1,911,099 | -0.03(-0.14%) |
Jan 24, 2023 | 20.89 | 21.04 | 20.61 | 20.77 | 2,505,222 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.21 | 20.87 | 21.01 | 2,121,633 | -0.12(-0.58%) |
Jan 20, 2023 | 20.93 | 21.32 | 20.71 | 21.13 | 2,988,159 | +0.29(+1.40%) |
Jan 19, 2023 | 21.25 | 21.28 | 20.82 | 20.84 | 3,114,429 | -0.27(-1.29%) |
Jan 18, 2023 | 21.53 | 21.63 | 21.01 | 21.12 | 3,883,239 | -0.34(-1.58%) |
Jan 17, 2023 | 21.59 | 22.08 | 21.35 | 21.45 | 3,699,367 | -0.24(-1.13%) |
Jan 13, 2023 | 20.13 | 21.83 | 20.13 | 21.70 | 6,042,779 | +1.22(+5.97%) |
Jan 12, 2023 | 20.78 | 20.87 | 20.44 | 20.48 | 2,375,426 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.23 | 20.71 | 20.76 | 2,191,088 | -0.39(-1.82%) |
Jan 10, 2023 | 21.05 | 21.34 | 20.91 | 21.14 | 2,117,791 | +0.16(+0.76%) |
Jan 09, 2023 | 21.38 | 21.54 | 20.89 | 20.98 | 3,590,590 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.56 | 21.23 | 21.41 | 1,583,842 | +0.08(+0.35%) |
Jan 05, 2023 | 21.06 | 21.46 | 21.02 | 21.33 | 2,008,905 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.52 | 20.83 | 21.45 | 2,643,990 | +0.77(+3.73%) |
Jan 03, 2023 | 21.43 | 21.47 | 20.58 | 20.68 | 3,237,902 | -0.59(-2.78%) |
Dec 30, 2022 | 21.37 | 21.40 | 21.11 | 21.28 | 1,309,575 | -0.14(-0.66%) |
Dec 29, 2022 | 21.39 | 21.51 | 21.31 | 21.42 | 1,472,829 | +0.09(+0.44%) |
Dec 28, 2022 | 21.50 | 21.67 | 21.31 | 21.32 | 1,081,137 | -0.17(-0.79%) |
Dec 27, 2022 | 21.73 | 21.78 | 21.45 | 21.49 | 1,239,277 | -0.25(-1.17%) |
Dec 23, 2022 | 21.58 | 21.79 | 21.51 | 21.75 | 1,015,885 | +0.14(+0.65%) |
Dec 22, 2022 | 21.49 | 21.62 | 21.35 | 21.60 | 3,286,960 | +0.10(+0.46%) |
Dec 21, 2022 | 21.67 | 21.84 | 21.45 | 21.51 | 1,511,909 | -0.07(-0.33%) |
Dec 20, 2022 | 21.37 | 21.63 | 21.27 | 21.58 | 1,522,577 | +0.14(+0.66%) |
Dec 19, 2022 | 21.71 | 21.72 | 21.35 | 21.43 | 1,255,062 | -0.28(-1.30%) |
Dec 16, 2022 | 21.63 | 21.80 | 21.43 | 21.72 | 3,623,608 | -0.13(-0.60%) |
Dec 15, 2022 | 21.94 | 22.07 | 21.47 | 21.85 | 3,195,468 | -0.23(-1.02%) |
Dec 14, 2022 | 21.96 | 22.25 | 21.84 | 22.07 | 1,798,489 | +0.08(+0.34%) |
Dec 13, 2022 | 22.22 | 22.36 | 21.73 | 22.00 | 2,618,690 | +0.06(+0.26%) |
Dec 12, 2022 | 21.70 | 21.94 | 21.60 | 21.94 | 1,612,766 | +0.22(+1.00%) |
Dec 09, 2022 | 21.90 | 21.97 | 21.70 | 21.73 | 1,487,814 | -0.16(-0.73%) |
Dec 08, 2022 | 21.64 | 21.91 | 21.61 | 21.89 | 1,481,033 | +0.33(+1.53%) |
Dec 07, 2022 | 21.73 | 21.89 | 21.45 | 21.56 | 1,895,020 | -0.23(-1.04%) |
Dec 06, 2022 | 21.69 | 21.82 | 21.52 | 21.78 | 2,323,426 | +0.06(+0.26%) |
Dec 05, 2022 | 21.56 | 21.76 | 21.44 | 21.73 | 1,835,354 | +0.09(+0.43%) |
Dec 02, 2022 | 21.11 | 21.64 | 21.10 | 21.63 | 2,378,383 | +0.30(+1.41%) |