Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.36 | 23.54 | 23.20 | 23.31 | 1,040,925 | -0.20(-0.85%) |
Feb 27, 2023 | 23.40 | 23.79 | 23.34 | 23.51 | 1,123,381 | +0.42(+1.82%) |
Feb 24, 2023 | 22.43 | 23.13 | 22.27 | 23.09 | 806,314 | +0.45(+1.99%) |
Feb 23, 2023 | 22.74 | 22.93 | 22.40 | 22.64 | 415,221 | +0.05(+0.22%) |
Feb 22, 2023 | 22.21 | 22.64 | 22.13 | 22.59 | 556,538 | +0.46(+2.08%) |
Feb 21, 2023 | 22.49 | 22.52 | 21.84 | 22.13 | 694,835 | -0.78(-3.40%) |
Feb 17, 2023 | 23.16 | 23.22 | 22.69 | 22.91 | 888,487 | -0.28(-1.21%) |
Feb 16, 2023 | 23.04 | 23.42 | 23.04 | 23.19 | 386,634 | -0.14(-0.60%) |
Feb 15, 2023 | 22.84 | 23.44 | 22.70 | 23.33 | 415,285 | +0.41(+1.79%) |
Feb 14, 2023 | 22.55 | 23.01 | 22.28 | 22.92 | 590,634 | +0.45(+2.00%) |
Feb 13, 2023 | 22.30 | 22.49 | 22.11 | 22.47 | 347,378 | +0.31(+1.40%) |
Feb 10, 2023 | 22.00 | 22.26 | 21.85 | 22.16 | 447,275 | +0.06(+0.27%) |
Feb 09, 2023 | 22.68 | 22.79 | 22.02 | 22.10 | 407,830 | -0.46(-2.04%) |
Feb 08, 2023 | 22.63 | 22.72 | 22.38 | 22.56 | 323,277 | -0.10(-0.44%) |
Feb 07, 2023 | 22.56 | 22.81 | 22.35 | 22.66 | 683,022 | -0.08(-0.35%) |
Feb 06, 2023 | 22.87 | 22.93 | 22.39 | 22.74 | 563,917 | -0.26(-1.13%) |
Feb 03, 2023 | 22.73 | 23.45 | 22.65 | 23.00 | 835,813 | +0.02(+0.09%) |
Feb 02, 2023 | 22.56 | 23.19 | 22.43 | 22.98 | 725,563 | +0.66(+2.96%) |
Feb 01, 2023 | 22.00 | 22.50 | 21.70 | 22.32 | 501,643 | +0.25(+1.13%) |
Jan 31, 2023 | 21.55 | 22.13 | 21.52 | 22.07 | 781,072 | +0.64(+2.99%) |
Jan 30, 2023 | 21.56 | 21.69 | 21.43 | 21.43 | 508,671 | -0.24(-1.11%) |
Jan 27, 2023 | 21.17 | 21.87 | 21.11 | 21.67 | 421,567 | +0.48(+2.27%) |
Jan 26, 2023 | 21.46 | 21.61 | 21.10 | 21.19 | 420,109 | -0.08(-0.38%) |
Jan 25, 2023 | 20.90 | 21.36 | 20.85 | 21.27 | 406,273 | +0.09(+0.42%) |
Jan 24, 2023 | 21.11 | 21.45 | 21.00 | 21.18 | 541,988 | +0.10(+0.47%) |
Jan 23, 2023 | 20.96 | 21.20 | 20.83 | 21.08 | 343,957 | +0.21(+1.01%) |
Jan 20, 2023 | 20.53 | 20.88 | 20.42 | 20.87 | 820,884 | +0.47(+2.30%) |
Jan 19, 2023 | 20.79 | 20.96 | 20.25 | 20.40 | 688,655 | -0.58(-2.76%) |
Jan 18, 2023 | 21.27 | 21.43 | 20.95 | 20.98 | 460,022 | -0.19(-0.90%) |
Jan 17, 2023 | 21.46 | 21.58 | 21.17 | 21.17 | 506,233 | -0.20(-0.94%) |
Jan 13, 2023 | 21.27 | 21.61 | 21.14 | 21.37 | 774,050 | -0.09(-0.42%) |
Jan 12, 2023 | 21.71 | 21.71 | 21.28 | 21.46 | 376,306 | -0.12(-0.56%) |
Jan 11, 2023 | 21.33 | 21.89 | 21.27 | 21.58 | 642,110 | +0.40(+1.89%) |
Jan 10, 2023 | 20.63 | 21.19 | 20.63 | 21.18 | 636,492 | +0.63(+3.07%) |
Jan 09, 2023 | 21.00 | 21.29 | 20.29 | 20.55 | 1,497,259 | -0.21(-1.01%) |
Jan 06, 2023 | 20.31 | 20.84 | 20.31 | 20.76 | 549,207 | +0.69(+3.44%) |
Jan 05, 2023 | 20.00 | 20.20 | 19.92 | 20.07 | 501,894 | -0.19(-0.94%) |
Jan 04, 2023 | 19.82 | 20.29 | 19.82 | 20.26 | 787,475 | +0.72(+3.68%) |
Jan 03, 2023 | 19.54 | 19.65 | 19.20 | 19.54 | 591,616 | +0.23(+1.19%) |
Dec 30, 2022 | 19.43 | 19.67 | 19.11 | 19.31 | 423,666 | -0.34(-1.73%) |
Dec 29, 2022 | 19.02 | 19.68 | 18.96 | 19.65 | 513,116 | +0.75(+3.97%) |
Dec 28, 2022 | 19.25 | 19.39 | 18.86 | 18.90 | 471,862 | -0.30(-1.56%) |
Dec 27, 2022 | 19.24 | 19.36 | 19.01 | 19.20 | 524,788 | +0.04(+0.21%) |
Dec 23, 2022 | 19.30 | 19.43 | 18.98 | 19.16 | 549,589 | -0.12(-0.62%) |
Dec 22, 2022 | 19.19 | 19.31 | 18.98 | 19.28 | 657,524 | -0.19(-0.98%) |
Dec 21, 2022 | 19.22 | 19.62 | 19.08 | 19.47 | 660,323 | +0.34(+1.78%) |
Dec 20, 2022 | 19.00 | 19.23 | 18.75 | 19.13 | 779,355 | -0.01(-0.05%) |
Dec 19, 2022 | 19.93 | 20.10 | 19.07 | 19.14 | 584,625 | -0.74(-3.72%) |
Dec 16, 2022 | 19.51 | 19.97 | 19.37 | 19.88 | 1,199,192 | +0.28(+1.43%) |
Dec 15, 2022 | 19.72 | 20.38 | 19.51 | 19.60 | 1,528,839 | -0.27(-1.36%) |
Dec 14, 2022 | 20.99 | 21.23 | 19.52 | 19.87 | 1,670,179 | -1.05(-5.02%) |
Dec 13, 2022 | 22.25 | 22.37 | 20.37 | 20.92 | 2,318,266 | +0.33(+1.60%) |
Dec 12, 2022 | 20.76 | 20.86 | 20.09 | 20.59 | 1,532,981 | -0.09(-0.44%) |
Dec 09, 2022 | 20.62 | 20.84 | 20.54 | 20.68 | 568,477 | -0.06(-0.29%) |
Dec 08, 2022 | 20.64 | 20.80 | 20.43 | 20.74 | 489,834 | +0.06(+0.29%) |
Dec 07, 2022 | 20.76 | 21.17 | 20.63 | 20.68 | 653,608 | -0.13(-0.62%) |
Dec 06, 2022 | 20.24 | 20.81 | 19.92 | 20.81 | 869,493 | +0.70(+3.48%) |
Dec 05, 2022 | 20.57 | 20.57 | 20.08 | 20.11 | 582,950 | -0.50(-2.43%) |
Dec 02, 2022 | 20.36 | 20.68 | 20.11 | 20.61 | 1,188,988 | -0.09(-0.43%) |