Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.04 | 24.04 | 23.49 | 23.49 | 9,690,670 | -0.39(-1.62%) |
Feb 27, 2023 | 24.04 | 24.05 | 23.41 | 23.88 | 10,377,860 | -0.17(-0.70%) |
Feb 24, 2023 | 22.96 | 24.11 | 22.91 | 24.04 | 16,033,757 | +0.84(+3.61%) |
Feb 23, 2023 | 22.76 | 23.51 | 22.63 | 23.21 | 15,996,856 | +1.33(+6.06%) |
Feb 22, 2023 | 21.81 | 22.01 | 21.50 | 21.88 | 11,194,948 | +0.24(+1.13%) |
Feb 21, 2023 | 21.87 | 21.99 | 21.61 | 21.64 | 10,671,109 | -0.38(-1.71%) |
Feb 17, 2023 | 22.93 | 22.97 | 21.94 | 22.01 | 14,790,677 | -1.14(-4.92%) |
Feb 16, 2023 | 23.42 | 23.64 | 23.14 | 23.15 | 7,603,876 | -0.29(-1.24%) |
Feb 15, 2023 | 23.70 | 23.79 | 23.32 | 23.44 | 9,762,481 | -0.59(-2.47%) |
Feb 14, 2023 | 23.46 | 24.13 | 23.41 | 24.04 | 7,361,897 | +0.51(+2.16%) |
Feb 13, 2023 | 23.44 | 23.77 | 23.34 | 23.53 | 6,751,403 | -0.06(-0.24%) |
Feb 10, 2023 | 23.28 | 23.67 | 23.18 | 23.58 | 9,744,161 | +0.67(+2.91%) |
Feb 09, 2023 | 22.77 | 23.22 | 22.69 | 22.92 | 6,977,320 | +0.20(+0.87%) |
Feb 08, 2023 | 22.72 | 22.84 | 22.31 | 22.72 | 9,685,150 | -0.10(-0.45%) |
Feb 07, 2023 | 22.58 | 22.86 | 22.31 | 22.82 | 7,040,956 | +0.42(+1.89%) |
Feb 06, 2023 | 22.77 | 22.85 | 22.17 | 22.40 | 8,383,148 | -0.42(-1.85%) |
Feb 03, 2023 | 23.22 | 23.57 | 22.79 | 22.82 | 7,312,387 | -0.44(-1.90%) |
Feb 02, 2023 | 23.16 | 23.65 | 22.95 | 23.26 | 10,024,644 | +0.18(+0.77%) |
Feb 01, 2023 | 23.37 | 23.42 | 22.73 | 23.09 | 8,158,528 | -0.46(-1.96%) |
Jan 31, 2023 | 23.31 | 23.56 | 23.05 | 23.55 | 5,575,428 | +0.35(+1.50%) |
Jan 30, 2023 | 23.36 | 23.76 | 23.17 | 23.20 | 5,342,001 | -0.63(-2.65%) |
Jan 27, 2023 | 23.87 | 23.98 | 23.61 | 23.83 | 4,811,686 | +0.07(+0.28%) |
Jan 26, 2023 | 23.76 | 23.85 | 23.02 | 23.76 | 8,633,709 | +0.15(+0.64%) |
Jan 25, 2023 | 23.59 | 23.66 | 23.19 | 23.61 | 6,126,068 | -0.09(-0.40%) |
Jan 24, 2023 | 24.16 | 24.65 | 23.63 | 23.71 | 5,548,137 | -0.55(-2.25%) |
Jan 23, 2023 | 24.22 | 24.38 | 23.97 | 24.25 | 6,583,461 | +0.15(+0.62%) |
Jan 20, 2023 | 23.89 | 24.20 | 23.59 | 24.10 | 5,904,087 | +0.30(+1.27%) |
Jan 19, 2023 | 23.21 | 23.93 | 23.03 | 23.80 | 8,865,154 | +0.58(+2.51%) |
Jan 18, 2023 | 23.85 | 24.00 | 23.21 | 23.22 | 7,189,953 | -0.62(-2.60%) |
Jan 17, 2023 | 23.94 | 24.12 | 23.60 | 23.84 | 6,210,191 | +0.23(+0.96%) |
Jan 13, 2023 | 23.64 | 23.77 | 23.32 | 23.61 | 7,200,536 | -0.27(-1.14%) |
Jan 12, 2023 | 23.53 | 24.06 | 23.41 | 23.88 | 8,601,156 | +0.66(+2.84%) |
Jan 11, 2023 | 23.86 | 23.93 | 23.21 | 23.23 | 13,702,459 | -0.37(-1.56%) |
Jan 10, 2023 | 23.43 | 23.60 | 23.06 | 23.59 | 11,262,919 | +0.27(+1.17%) |
Jan 09, 2023 | 23.34 | 23.62 | 23.11 | 23.32 | 9,386,724 | +0.50(+2.18%) |
Jan 06, 2023 | 22.50 | 22.98 | 22.45 | 22.82 | 10,511,777 | +0.55(+2.49%) |
Jan 05, 2023 | 22.11 | 22.44 | 22.01 | 22.27 | 14,970,336 | -0.29(-1.29%) |
Jan 04, 2023 | 21.61 | 22.78 | 21.41 | 22.56 | 9,250,369 | +0.72(+3.32%) |
Jan 03, 2023 | 22.77 | 22.85 | 21.68 | 21.83 | 8,750,479 | -1.28(-5.54%) |
Dec 30, 2022 | 22.95 | 23.17 | 22.84 | 23.11 | 5,837,009 | +0.05(+0.20%) |
Dec 29, 2022 | 22.67 | 23.13 | 22.62 | 23.07 | 5,993,920 | +0.14(+0.62%) |
Dec 28, 2022 | 23.76 | 23.88 | 22.88 | 22.93 | 7,386,467 | -1.14(-4.73%) |
Dec 27, 2022 | 23.86 | 24.14 | 23.64 | 24.06 | 6,593,372 | +0.36(+1.51%) |
Dec 23, 2022 | 23.25 | 23.72 | 23.07 | 23.71 | 7,225,627 | +0.65(+2.82%) |
Dec 22, 2022 | 23.58 | 23.66 | 22.70 | 23.06 | 9,333,057 | -0.53(-2.23%) |
Dec 21, 2022 | 23.52 | 23.60 | 23.16 | 23.58 | 9,934,239 | +0.56(+2.41%) |
Dec 20, 2022 | 22.61 | 23.26 | 22.45 | 23.03 | 8,674,716 | +0.16(+0.70%) |
Dec 19, 2022 | 23.00 | 23.33 | 22.74 | 22.87 | 9,816,988 | -0.40(-1.74%) |
Dec 16, 2022 | 23.35 | 23.53 | 22.76 | 23.27 | 35,328,312 | -0.56(-2.33%) |
Dec 15, 2022 | 23.10 | 23.98 | 23.07 | 23.83 | 15,141,316 | +0.59(+2.55%) |
Dec 14, 2022 | 23.50 | 23.65 | 23.16 | 23.24 | 12,215,180 | -0.19(-0.80%) |
Dec 13, 2022 | 23.97 | 24.04 | 23.32 | 23.42 | 17,591,528 | +0.05(+0.20%) |
Dec 12, 2022 | 23.21 | 23.66 | 22.88 | 23.38 | 14,355,183 | +0.35(+1.51%) |
Dec 09, 2022 | 23.48 | 23.71 | 22.98 | 23.03 | 14,216,509 | -0.44(-1.88%) |
Dec 08, 2022 | 24.32 | 24.36 | 23.36 | 23.47 | 13,107,340 | -0.50(-2.08%) |
Dec 07, 2022 | 24.22 | 24.37 | 23.83 | 23.97 | 13,577,975 | -0.30(-1.24%) |
Dec 06, 2022 | 24.52 | 24.81 | 24.07 | 24.27 | 8,527,777 | -0.38(-1.53%) |
Dec 05, 2022 | 25.88 | 26.09 | 24.61 | 24.65 | 9,854,499 | -1.00(-3.89%) |
Dec 02, 2022 | 25.48 | 25.86 | 25.26 | 25.64 | 9,179,035 | -0.16(-0.62%) |