Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.48 | 19.76 | 19.32 | 19.43 | 9,864,451 | +0.05(+0.25%) |
Feb 27, 2023 | 19.89 | 19.95 | 19.32 | 19.39 | 9,699,479 | -0.15(-0.78%) |
Feb 24, 2023 | 19.37 | 19.74 | 19.20 | 19.54 | 7,547,444 | -0.16(-0.82%) |
Feb 23, 2023 | 19.91 | 20.06 | 19.53 | 19.70 | 8,395,873 | -0.10(-0.48%) |
Feb 22, 2023 | 19.76 | 20.16 | 19.52 | 19.80 | 8,563,714 | +0.02(+0.10%) |
Feb 21, 2023 | 20.77 | 20.82 | 19.64 | 19.78 | 11,966,065 | -1.38(-6.51%) |
Feb 17, 2023 | 21.22 | 21.29 | 20.75 | 21.15 | 6,475,418 | -0.02(-0.09%) |
Feb 16, 2023 | 21.26 | 21.59 | 21.14 | 21.17 | 6,367,957 | -0.47(-2.15%) |
Feb 15, 2023 | 21.19 | 21.71 | 21.03 | 21.64 | 8,097,153 | +0.32(+1.51%) |
Feb 14, 2023 | 21.17 | 21.52 | 20.94 | 21.32 | 6,793,791 | +0.08(+0.36%) |
Feb 13, 2023 | 20.97 | 21.25 | 20.72 | 21.24 | 8,460,687 | +0.25(+1.18%) |
Feb 10, 2023 | 20.80 | 21.32 | 20.68 | 20.99 | 7,720,833 | -0.03(-0.14%) |
Feb 09, 2023 | 21.40 | 21.70 | 20.92 | 21.02 | 8,305,147 | -0.01(-0.05%) |
Feb 08, 2023 | 22.50 | 22.51 | 21.01 | 21.03 | 12,691,095 | -1.76(-7.71%) |
Feb 07, 2023 | 22.82 | 22.83 | 22.23 | 22.79 | 6,996,687 | -0.12(-0.54%) |
Feb 06, 2023 | 22.93 | 23.11 | 22.52 | 22.91 | 7,593,522 | -0.32(-1.39%) |
Feb 03, 2023 | 23.08 | 23.86 | 23.05 | 23.23 | 9,880,125 | +0.05(+0.20%) |
Feb 02, 2023 | 23.04 | 23.53 | 22.77 | 23.19 | 6,345,768 | +0.36(+1.58%) |
Feb 01, 2023 | 22.23 | 23.00 | 20.99 | 22.83 | 13,916,222 | +0.38(+1.69%) |
Jan 31, 2023 | 22.26 | 22.58 | 22.17 | 22.45 | 7,386,598 | +0.29(+1.33%) |
Jan 30, 2023 | 22.04 | 22.48 | 21.91 | 22.15 | 7,525,081 | +0.23(+1.04%) |
Jan 27, 2023 | 22.26 | 22.43 | 21.91 | 21.92 | 5,919,762 | -0.37(-1.66%) |
Jan 26, 2023 | 22.46 | 22.69 | 22.05 | 22.29 | 4,075,659 | +0.09(+0.38%) |
Jan 25, 2023 | 21.87 | 22.30 | 21.55 | 22.21 | 5,486,669 | +0.24(+1.08%) |
Jan 24, 2023 | 21.95 | 22.29 | 21.85 | 21.97 | 6,159,674 | -0.26(-1.15%) |
Jan 23, 2023 | 21.78 | 22.34 | 21.61 | 22.23 | 7,426,076 | +0.61(+2.81%) |
Jan 20, 2023 | 21.27 | 21.95 | 21.14 | 21.62 | 7,986,703 | -0.02(-0.09%) |
Jan 19, 2023 | 21.66 | 21.81 | 21.18 | 21.64 | 7,268,511 | -0.28(-1.30%) |
Jan 18, 2023 | 21.99 | 22.53 | 21.82 | 21.92 | 8,558,042 | +0.17(+0.79%) |
Jan 17, 2023 | 21.69 | 21.89 | 21.55 | 21.75 | 9,311,940 | -0.10(-0.48%) |
Jan 13, 2023 | 21.45 | 21.87 | 21.42 | 21.86 | 8,069,291 | +0.25(+1.14%) |
Jan 12, 2023 | 21.25 | 21.62 | 20.84 | 21.61 | 9,911,287 | +0.50(+2.39%) |
Jan 11, 2023 | 19.88 | 21.14 | 19.81 | 21.11 | 13,258,853 | +1.29(+6.52%) |
Jan 10, 2023 | 19.44 | 19.84 | 19.30 | 19.81 | 12,484,225 | +0.41(+2.11%) |
Jan 09, 2023 | 19.80 | 20.19 | 19.00 | 19.41 | 25,913,556 | -1.61(-7.68%) |
Jan 06, 2023 | 20.65 | 21.46 | 20.60 | 21.02 | 15,938,979 | +0.54(+2.64%) |
Jan 05, 2023 | 19.95 | 20.65 | 19.42 | 20.48 | 10,195,233 | +0.19(+0.94%) |
Jan 04, 2023 | 19.10 | 20.58 | 19.03 | 20.29 | 12,940,280 | +1.17(+6.11%) |
Jan 03, 2023 | 19.90 | 19.99 | 19.07 | 19.12 | 11,658,490 | -0.49(-2.52%) |
Dec 30, 2022 | 19.22 | 19.81 | 19.11 | 19.61 | 8,697,234 | +0.18(+0.93%) |
Dec 29, 2022 | 19.18 | 19.57 | 19.16 | 19.43 | 9,202,204 | +0.39(+2.04%) |
Dec 28, 2022 | 19.28 | 19.40 | 18.74 | 19.04 | 8,455,391 | -0.33(-1.72%) |
Dec 27, 2022 | 19.53 | 19.61 | 19.14 | 19.38 | 7,827,296 | +0.09(+0.49%) |
Dec 23, 2022 | 18.96 | 19.40 | 18.72 | 19.28 | 6,291,970 | +0.27(+1.40%) |
Dec 22, 2022 | 19.04 | 19.15 | 18.43 | 19.02 | 7,647,911 | -0.38(-1.96%) |
Dec 21, 2022 | 19.59 | 19.84 | 19.21 | 19.40 | 7,342,989 | +0.25(+1.29%) |
Dec 20, 2022 | 19.00 | 19.19 | 18.87 | 19.15 | 7,212,748 | +0.04(+0.20%) |
Dec 19, 2022 | 19.42 | 19.54 | 18.93 | 19.11 | 11,315,012 | -0.27(-1.37%) |
Dec 16, 2022 | 19.34 | 19.79 | 19.20 | 19.38 | 10,941,371 | -0.57(-2.86%) |
Dec 15, 2022 | 20.33 | 20.34 | 19.83 | 19.95 | 6,308,654 | -0.72(-3.49%) |
Dec 14, 2022 | 20.25 | 20.75 | 20.14 | 20.67 | 9,830,720 | +0.41(+2.00%) |
Dec 13, 2022 | 21.61 | 21.61 | 20.19 | 20.26 | 13,042,099 | -0.59(-2.85%) |
Dec 12, 2022 | 20.75 | 20.95 | 20.40 | 20.86 | 7,522,579 | +0.05(+0.23%) |
Dec 09, 2022 | 21.41 | 21.54 | 20.76 | 20.81 | 8,050,319 | -0.86(-3.96%) |
Dec 08, 2022 | 21.78 | 22.05 | 21.52 | 21.67 | 7,014,021 | +0.02(+0.09%) |
Dec 07, 2022 | 21.22 | 21.85 | 21.09 | 21.65 | 9,001,586 | +0.41(+1.91%) |
Dec 06, 2022 | 21.36 | 21.54 | 20.75 | 21.24 | 8,981,482 | -0.15(-0.71%) |
Dec 05, 2022 | 21.92 | 21.97 | 21.27 | 21.39 | 6,577,331 | -0.73(-3.28%) |
Dec 02, 2022 | 21.86 | 22.21 | 21.68 | 22.12 | 7,393,423 | +0.26(+1.21%) |