Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.57 | 19.68 | 19.55 | 19.57 | 3,032,743 | -0.10(-0.49%) |
Feb 27, 2023 | 19.67 | 19.72 | 19.64 | 19.67 | 4,847,187 | +0.25(+1.29%) |
Feb 24, 2023 | 19.42 | 19.45 | 19.32 | 19.42 | 3,842,555 | -0.25(-1.27%) |
Feb 23, 2023 | 19.76 | 19.78 | 19.58 | 19.67 | 3,582,778 | -0.30(-1.49%) |
Feb 22, 2023 | 20.05 | 20.08 | 19.94 | 19.97 | 1,745,041 | -0.02(-0.10%) |
Feb 21, 2023 | 20.04 | 20.08 | 19.94 | 19.99 | 2,463,543 | -0.12(-0.57%) |
Feb 17, 2023 | 20.11 | 20.13 | 20.00 | 20.10 | 1,560,552 | -0.29(-1.41%) |
Feb 16, 2023 | 20.26 | 20.48 | 20.23 | 20.39 | 2,042,542 | +0.00(+0.00%) |
Feb 15, 2023 | 20.32 | 20.39 | 20.24 | 20.39 | 2,667,388 | -0.33(-1.58%) |
Feb 14, 2023 | 20.60 | 20.77 | 20.59 | 20.72 | 2,157,781 | +0.03(+0.14%) |
Feb 13, 2023 | 20.65 | 20.70 | 20.60 | 20.69 | 1,936,972 | +0.05(+0.23%) |
Feb 10, 2023 | 20.66 | 20.74 | 20.56 | 20.64 | 2,282,058 | -0.31(-1.47%) |
Feb 09, 2023 | 21.07 | 21.07 | 20.91 | 20.95 | 2,450,939 | +0.32(+1.54%) |
Feb 08, 2023 | 20.72 | 20.74 | 20.54 | 20.63 | 2,700,654 | -0.12(-0.56%) |
Feb 07, 2023 | 20.67 | 20.77 | 20.56 | 20.75 | 3,940,008 | -0.10(-0.46%) |
Feb 06, 2023 | 20.75 | 20.86 | 20.69 | 20.84 | 3,075,257 | -0.13(-0.64%) |
Feb 03, 2023 | 20.94 | 21.06 | 20.91 | 20.98 | 5,177,017 | -0.17(-0.82%) |
Feb 02, 2023 | 21.12 | 21.17 | 21.06 | 21.15 | 5,298,428 | -0.22(-1.03%) |
Feb 01, 2023 | 21.14 | 21.47 | 21.11 | 21.37 | 4,687,681 | +0.19(+0.91%) |
Jan 31, 2023 | 21.19 | 21.19 | 21.01 | 21.18 | 4,400,888 | -0.27(-1.25%) |
Jan 30, 2023 | 21.48 | 21.55 | 21.43 | 21.45 | 1,816,469 | -0.12(-0.53%) |
Jan 27, 2023 | 21.60 | 21.63 | 21.51 | 21.56 | 2,618,225 | -0.12(-0.58%) |
Jan 26, 2023 | 21.61 | 21.69 | 21.53 | 21.69 | 2,389,900 | +0.00(+0.00%) |
Jan 25, 2023 | 21.59 | 21.70 | 21.46 | 21.69 | 2,907,995 | +0.04(+0.18%) |
Jan 24, 2023 | 21.60 | 21.71 | 21.55 | 21.65 | 2,512,606 | -0.05(-0.22%) |
Jan 23, 2023 | 21.52 | 21.75 | 21.49 | 21.70 | 3,356,710 | +0.29(+1.35%) |
Jan 20, 2023 | 21.27 | 21.41 | 21.21 | 21.41 | 4,166,827 | +0.24(+1.13%) |
Jan 19, 2023 | 21.07 | 21.24 | 21.06 | 21.17 | 4,245,643 | +0.27(+1.29%) |
Jan 18, 2023 | 21.13 | 21.17 | 20.90 | 20.90 | 4,056,139 | -0.08(-0.37%) |
Jan 17, 2023 | 20.96 | 21.01 | 20.91 | 20.98 | 3,218,042 | -0.23(-1.09%) |
Jan 13, 2023 | 21.10 | 21.22 | 21.10 | 21.21 | 3,321,828 | -0.04(-0.18%) |
Jan 12, 2023 | 21.17 | 21.26 | 21.01 | 21.25 | 4,466,314 | +0.18(+0.87%) |
Jan 11, 2023 | 20.95 | 21.11 | 20.87 | 21.06 | 4,221,054 | -0.08(-0.36%) |
Jan 10, 2023 | 21.03 | 21.16 | 20.94 | 21.14 | 1,865,446 | +0.05(+0.23%) |
Jan 09, 2023 | 21.22 | 21.24 | 21.05 | 21.09 | 3,363,709 | -0.11(-0.50%) |
Jan 06, 2023 | 21.01 | 21.20 | 20.94 | 21.20 | 2,584,396 | +0.09(+0.41%) |
Jan 05, 2023 | 21.08 | 21.15 | 21.00 | 21.11 | 2,755,248 | -0.19(-0.90%) |
Jan 04, 2023 | 21.06 | 21.33 | 21.05 | 21.30 | 4,175,682 | +0.63(+3.07%) |
Jan 03, 2023 | 20.52 | 20.69 | 20.52 | 20.67 | 3,806,828 | +0.49(+2.43%) |
Dec 30, 2022 | 20.34 | 20.40 | 20.15 | 20.18 | 2,226,037 | -0.32(-1.55%) |
Dec 29, 2022 | 20.33 | 20.51 | 20.33 | 20.50 | 2,320,822 | +0.27(+1.33%) |
Dec 28, 2022 | 20.58 | 20.58 | 20.21 | 20.23 | 2,877,330 | -0.45(-2.18%) |
Dec 27, 2022 | 20.40 | 20.72 | 20.32 | 20.68 | 2,747,176 | +0.45(+2.23%) |
Dec 23, 2022 | 20.21 | 20.28 | 20.15 | 20.23 | 3,297,559 | +0.27(+1.35%) |
Dec 22, 2022 | 20.08 | 20.10 | 19.84 | 19.96 | 2,598,747 | -0.16(-0.81%) |
Dec 21, 2022 | 19.98 | 20.14 | 19.95 | 20.12 | 3,636,796 | +0.12(+0.62%) |
Dec 20, 2022 | 19.99 | 20.10 | 19.98 | 20.00 | 3,068,483 | +0.05(+0.24%) |
Dec 19, 2022 | 20.06 | 20.06 | 19.90 | 19.95 | 3,120,010 | -0.14(-0.72%) |
Dec 16, 2022 | 20.14 | 20.25 | 20.04 | 20.09 | 4,566,190 | -0.06(-0.29%) |
Dec 15, 2022 | 20.40 | 20.45 | 20.12 | 20.15 | 4,670,340 | -0.26(-1.27%) |
Dec 14, 2022 | 20.41 | 20.49 | 20.32 | 20.41 | 3,769,918 | -0.19(-0.93%) |
Dec 13, 2022 | 20.85 | 20.95 | 20.54 | 20.60 | 5,434,915 | +0.49(+2.44%) |
Dec 12, 2022 | 20.14 | 20.14 | 19.97 | 20.11 | 5,118,685 | +0.02(+0.09%) |
Dec 09, 2022 | 20.12 | 20.23 | 20.07 | 20.09 | 4,161,983 | +0.17(+0.86%) |
Dec 08, 2022 | 19.83 | 19.95 | 19.81 | 19.92 | 4,486,319 | +0.63(+3.24%) |
Dec 07, 2022 | 19.26 | 19.38 | 19.24 | 19.30 | 4,727,727 | -0.47(-2.40%) |
Dec 06, 2022 | 19.82 | 19.87 | 19.68 | 19.77 | 6,002,643 | +0.40(+2.06%) |
Dec 05, 2022 | 19.44 | 19.49 | 19.32 | 19.37 | 4,372,339 | +0.04(+0.20%) |
Dec 02, 2022 | 18.95 | 19.36 | 18.94 | 19.33 | 4,373,850 | +0.11(+0.59%) |