Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.78 | 25.20 | 24.56 | 24.56 | 1,773,596 | -0.21(-0.85%) |
Feb 27, 2023 | 24.89 | 25.07 | 24.61 | 24.77 | 728,206 | +0.14(+0.58%) |
Feb 24, 2023 | 24.36 | 24.66 | 24.12 | 24.63 | 1,232,802 | +0.03(+0.12%) |
Feb 23, 2023 | 24.19 | 24.64 | 24.15 | 24.60 | 1,113,098 | +0.56(+2.34%) |
Feb 22, 2023 | 24.60 | 24.73 | 23.99 | 24.04 | 1,047,522 | -0.43(-1.75%) |
Feb 21, 2023 | 24.69 | 24.69 | 24.26 | 24.47 | 1,402,743 | -0.22(-0.89%) |
Feb 17, 2023 | 24.39 | 25.02 | 24.06 | 24.69 | 4,521,907 | +0.46(+1.89%) |
Feb 16, 2023 | 23.36 | 24.43 | 23.32 | 24.23 | 1,027,977 | +0.51(+2.13%) |
Feb 15, 2023 | 23.36 | 23.90 | 23.36 | 23.73 | 689,773 | +0.20(+0.85%) |
Feb 14, 2023 | 23.98 | 24.13 | 23.51 | 23.53 | 443,252 | -0.51(-2.10%) |
Feb 13, 2023 | 23.94 | 24.14 | 23.94 | 24.03 | 467,226 | +0.12(+0.52%) |
Feb 10, 2023 | 23.43 | 23.97 | 23.41 | 23.91 | 500,851 | +0.45(+1.91%) |
Feb 09, 2023 | 23.80 | 23.97 | 23.32 | 23.46 | 528,674 | -0.33(-1.40%) |
Feb 08, 2023 | 23.65 | 23.95 | 23.65 | 23.79 | 638,809 | -0.07(-0.28%) |
Feb 07, 2023 | 23.75 | 23.98 | 23.60 | 23.86 | 785,323 | -0.06(-0.24%) |
Feb 06, 2023 | 24.05 | 24.23 | 23.87 | 23.92 | 603,640 | -0.30(-1.22%) |
Feb 03, 2023 | 24.03 | 24.29 | 23.82 | 24.21 | 626,928 | -0.04(-0.16%) |
Feb 02, 2023 | 24.19 | 24.54 | 23.76 | 24.25 | 815,825 | +0.26(+1.07%) |
Feb 01, 2023 | 24.19 | 24.42 | 23.59 | 23.99 | 596,604 | -0.31(-1.26%) |
Jan 31, 2023 | 23.60 | 24.32 | 23.60 | 24.30 | 1,043,570 | +0.55(+2.33%) |
Jan 30, 2023 | 23.50 | 23.92 | 23.50 | 23.74 | 395,508 | +0.13(+0.57%) |
Jan 27, 2023 | 23.41 | 23.76 | 23.41 | 23.61 | 404,428 | +0.09(+0.36%) |
Jan 26, 2023 | 23.33 | 23.68 | 23.19 | 23.53 | 743,176 | +0.32(+1.40%) |
Jan 25, 2023 | 23.02 | 23.32 | 22.89 | 23.20 | 564,923 | +0.12(+0.54%) |
Jan 24, 2023 | 23.44 | 23.58 | 23.01 | 23.08 | 1,039,577 | -0.19(-0.82%) |
Jan 23, 2023 | 23.03 | 23.35 | 22.91 | 23.27 | 588,246 | +0.29(+1.24%) |
Jan 20, 2023 | 23.32 | 23.40 | 22.80 | 22.98 | 1,231,846 | -0.27(-1.15%) |
Jan 19, 2023 | 23.28 | 23.51 | 23.20 | 23.25 | 1,262,677 | -0.08(-0.33%) |
Jan 18, 2023 | 23.48 | 23.78 | 23.25 | 23.32 | 1,967,212 | -0.17(-0.73%) |
Jan 17, 2023 | 23.60 | 23.85 | 23.33 | 23.50 | 1,890,874 | +0.18(+0.78%) |
Jan 13, 2023 | 23.00 | 23.39 | 22.84 | 23.32 | 715,276 | +0.16(+0.70%) |
Jan 12, 2023 | 22.99 | 23.34 | 22.86 | 23.15 | 1,213,516 | +0.26(+1.12%) |
Jan 11, 2023 | 22.25 | 22.96 | 22.08 | 22.90 | 1,271,721 | +0.87(+3.94%) |
Jan 10, 2023 | 22.17 | 22.51 | 21.98 | 22.03 | 1,617,688 | -0.27(-1.20%) |
Jan 09, 2023 | 22.03 | 22.31 | 21.98 | 22.30 | 855,678 | +0.27(+1.21%) |
Jan 06, 2023 | 22.06 | 22.33 | 21.97 | 22.03 | 1,368,888 | +0.13(+0.61%) |
Jan 05, 2023 | 22.10 | 22.10 | 21.52 | 21.89 | 873,767 | -0.28(-1.25%) |
Jan 04, 2023 | 22.00 | 22.45 | 21.85 | 22.17 | 1,939,433 | +0.37(+1.71%) |
Jan 03, 2023 | 22.60 | 22.75 | 21.50 | 21.80 | 917,788 | -0.58(-2.60%) |
Dec 30, 2022 | 22.15 | 22.40 | 22.10 | 22.38 | 642,810 | +0.11(+0.51%) |
Dec 29, 2022 | 21.94 | 22.34 | 21.81 | 22.27 | 536,999 | +0.55(+2.52%) |
Dec 28, 2022 | 22.14 | 22.20 | 21.65 | 21.72 | 797,863 | -0.32(-1.45%) |
Dec 27, 2022 | 22.20 | 22.20 | 21.90 | 22.04 | 504,645 | -0.07(-0.30%) |
Dec 23, 2022 | 21.75 | 22.13 | 21.69 | 22.10 | 572,114 | +0.25(+1.16%) |
Dec 22, 2022 | 21.76 | 21.89 | 21.50 | 21.85 | 772,078 | -0.09(-0.43%) |
Dec 21, 2022 | 21.79 | 22.16 | 21.79 | 21.94 | 778,486 | +0.30(+1.39%) |
Dec 20, 2022 | 21.48 | 21.78 | 21.27 | 21.64 | 893,231 | +0.12(+0.57%) |
Dec 19, 2022 | 21.44 | 21.81 | 21.33 | 21.52 | 1,116,272 | +0.19(+0.88%) |
Dec 16, 2022 | 21.49 | 21.64 | 20.99 | 21.33 | 5,456,413 | -0.55(-2.50%) |
Dec 15, 2022 | 21.91 | 22.08 | 21.69 | 21.88 | 2,172,306 | -0.13(-0.60%) |
Dec 14, 2022 | 22.10 | 22.58 | 21.95 | 22.01 | 1,385,967 | -0.14(-0.64%) |
Dec 13, 2022 | 22.62 | 22.66 | 21.99 | 22.15 | 1,638,596 | +0.18(+0.82%) |
Dec 12, 2022 | 21.90 | 22.10 | 21.78 | 21.97 | 1,002,469 | +0.05(+0.21%) |
Dec 09, 2022 | 21.83 | 22.08 | 21.83 | 21.93 | 590,056 | -0.04(-0.17%) |
Dec 08, 2022 | 22.18 | 22.34 | 21.86 | 21.96 | 610,295 | +0.05(+0.21%) |
Dec 07, 2022 | 21.73 | 21.98 | 21.66 | 21.92 | 929,006 | +0.18(+0.82%) |
Dec 06, 2022 | 21.96 | 22.10 | 21.60 | 21.74 | 551,688 | -0.28(-1.28%) |
Dec 05, 2022 | 22.14 | 22.26 | 21.83 | 22.02 | 524,081 | -0.17(-0.76%) |
Dec 02, 2022 | 21.62 | 22.32 | 21.62 | 22.19 | 495,390 | +0.25(+1.16%) |