Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.52 | 21.91 | 21.44 | 21.69 | 2,293,814 | +0.09(+0.42%) |
Feb 27, 2023 | 21.54 | 21.84 | 21.34 | 21.60 | 1,440,870 | +0.28(+1.31%) |
Feb 24, 2023 | 21.85 | 21.86 | 21.06 | 21.32 | 2,208,819 | -1.06(-4.74%) |
Feb 23, 2023 | 22.91 | 22.96 | 21.95 | 22.38 | 1,361,931 | -0.04(-0.18%) |
Feb 22, 2023 | 22.05 | 22.72 | 22.05 | 22.42 | 1,634,259 | +0.04(+0.18%) |
Feb 21, 2023 | 23.02 | 23.30 | 22.34 | 22.38 | 2,606,626 | -1.11(-4.73%) |
Feb 17, 2023 | 23.17 | 23.52 | 22.74 | 23.49 | 1,914,942 | +0.10(+0.43%) |
Feb 16, 2023 | 23.83 | 24.42 | 23.36 | 23.39 | 1,969,725 | -1.02(-4.18%) |
Feb 15, 2023 | 23.00 | 24.45 | 22.79 | 24.41 | 2,324,275 | +1.20(+5.17%) |
Feb 14, 2023 | 22.75 | 23.26 | 21.92 | 23.21 | 3,635,941 | -0.09(-0.39%) |
Feb 13, 2023 | 23.98 | 24.25 | 22.94 | 23.30 | 2,681,191 | -0.75(-3.12%) |
Feb 10, 2023 | 25.65 | 25.68 | 22.32 | 24.05 | 6,750,212 | +0.41(+1.73%) |
Feb 09, 2023 | 24.30 | 24.68 | 23.59 | 23.64 | 3,171,356 | -0.25(-1.05%) |
Feb 08, 2023 | 24.45 | 24.95 | 23.76 | 23.89 | 2,114,834 | -0.39(-1.61%) |
Feb 07, 2023 | 24.01 | 24.40 | 23.31 | 24.28 | 1,669,457 | +0.15(+0.62%) |
Feb 06, 2023 | 24.10 | 24.78 | 24.02 | 24.13 | 1,722,447 | -0.56(-2.27%) |
Feb 03, 2023 | 24.79 | 25.51 | 24.59 | 24.69 | 1,448,678 | -0.94(-3.67%) |
Feb 02, 2023 | 26.00 | 26.55 | 25.06 | 25.63 | 2,280,892 | +0.21(+0.83%) |
Feb 01, 2023 | 24.89 | 25.91 | 24.40 | 25.42 | 2,104,549 | +0.49(+1.97%) |
Jan 31, 2023 | 24.44 | 25.00 | 24.17 | 24.93 | 1,732,849 | +0.75(+3.10%) |
Jan 30, 2023 | 24.55 | 25.09 | 24.05 | 24.18 | 1,582,896 | -0.82(-3.28%) |
Jan 27, 2023 | 24.56 | 25.25 | 24.05 | 25.00 | 2,132,535 | +0.23(+0.93%) |
Jan 26, 2023 | 25.90 | 26.30 | 24.44 | 24.77 | 2,108,005 | -0.52(-2.06%) |
Jan 25, 2023 | 24.26 | 25.44 | 23.62 | 25.29 | 2,194,578 | +0.30(+1.20%) |
Jan 24, 2023 | 26.00 | 26.26 | 24.66 | 24.99 | 2,599,197 | -0.37(-1.46%) |
Jan 23, 2023 | 24.10 | 25.80 | 24.03 | 25.36 | 2,350,547 | +1.32(+5.49%) |
Jan 20, 2023 | 22.97 | 24.19 | 22.90 | 24.04 | 2,911,804 | +1.36(+6.00%) |
Jan 19, 2023 | 23.20 | 23.62 | 22.18 | 22.68 | 3,601,143 | -1.13(-4.75%) |
Jan 18, 2023 | 24.08 | 24.73 | 23.63 | 23.81 | 2,095,906 | -0.11(-0.46%) |
Jan 17, 2023 | 23.25 | 24.04 | 22.98 | 23.92 | 2,895,145 | +0.75(+3.24%) |
Jan 13, 2023 | 23.30 | 23.84 | 22.99 | 23.17 | 1,934,487 | -0.46(-1.95%) |
Jan 12, 2023 | 23.37 | 23.88 | 22.72 | 23.63 | 2,615,250 | +0.58(+2.52%) |
Jan 11, 2023 | 22.08 | 23.10 | 21.77 | 23.05 | 3,296,351 | +1.05(+4.77%) |
Jan 10, 2023 | 20.63 | 22.32 | 20.63 | 22.00 | 4,270,880 | +2.11(+10.61%) |
Jan 09, 2023 | 19.59 | 20.38 | 19.39 | 19.89 | 2,292,296 | +0.86(+4.52%) |
Jan 06, 2023 | 18.80 | 19.45 | 18.35 | 19.03 | 1,772,332 | -0.13(-0.68%) |
Jan 05, 2023 | 19.84 | 19.90 | 18.92 | 19.16 | 1,679,412 | -0.96(-4.77%) |
Jan 04, 2023 | 19.57 | 20.16 | 19.20 | 20.12 | 2,113,731 | +0.93(+4.85%) |
Jan 03, 2023 | 19.64 | 19.98 | 18.83 | 19.19 | 3,007,496 | +0.07(+0.37%) |
Dec 30, 2022 | 18.39 | 19.21 | 18.36 | 19.12 | 1,433,787 | +0.42(+2.25%) |
Dec 29, 2022 | 18.20 | 18.85 | 18.09 | 18.70 | 1,680,342 | +0.90(+5.06%) |
Dec 28, 2022 | 17.60 | 18.10 | 17.28 | 17.80 | 1,834,670 | +0.16(+0.91%) |
Dec 27, 2022 | 18.37 | 18.38 | 17.44 | 17.64 | 2,097,584 | -0.89(-4.80%) |
Dec 23, 2022 | 19.33 | 19.50 | 18.53 | 18.53 | 1,615,812 | -0.99(-5.07%) |
Dec 22, 2022 | 20.08 | 20.21 | 19.03 | 19.52 | 2,018,440 | -0.96(-4.69%) |
Dec 21, 2022 | 20.80 | 21.09 | 20.38 | 20.48 | 1,750,803 | -0.07(-0.34%) |
Dec 20, 2022 | 20.36 | 21.18 | 20.04 | 20.55 | 2,245,258 | -0.26(-1.25%) |
Dec 19, 2022 | 22.02 | 22.02 | 20.68 | 20.81 | 2,562,187 | -1.23(-5.58%) |
Dec 16, 2022 | 22.21 | 22.30 | 21.41 | 22.04 | 4,055,284 | -0.43(-1.91%) |
Dec 15, 2022 | 22.75 | 23.39 | 21.88 | 22.47 | 3,048,450 | -0.79(-3.40%) |
Dec 14, 2022 | 22.51 | 24.41 | 22.50 | 23.26 | 4,566,847 | +1.30(+5.92%) |
Dec 13, 2022 | 22.80 | 23.30 | 21.69 | 21.96 | 2,740,969 | +0.15(+0.69%) |
Dec 12, 2022 | 20.67 | 21.88 | 20.54 | 21.81 | 1,707,110 | +1.34(+6.55%) |
Dec 09, 2022 | 20.46 | 20.84 | 20.30 | 20.47 | 1,310,084 | -0.07(-0.34%) |
Dec 08, 2022 | 20.25 | 20.96 | 19.88 | 20.54 | 1,723,769 | +0.50(+2.50%) |
Dec 07, 2022 | 19.99 | 20.58 | 19.71 | 20.04 | 1,440,550 | -0.09(-0.45%) |
Dec 06, 2022 | 21.02 | 21.11 | 19.85 | 20.13 | 2,083,394 | -0.89(-4.23%) |
Dec 05, 2022 | 21.77 | 22.18 | 20.81 | 21.02 | 1,645,936 | -0.96(-4.37%) |
Dec 02, 2022 | 20.95 | 22.08 | 20.87 | 21.98 | 1,707,681 | +0.46(+2.14%) |