Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.35 | 19.58 | 19.27 | 19.31 | 4,153,833 | -0.02(-0.10%) |
Feb 27, 2023 | 19.63 | 19.69 | 19.28 | 19.33 | 3,877,765 | -0.01(-0.05%) |
Feb 24, 2023 | 19.10 | 19.39 | 18.99 | 19.34 | 5,160,497 | +0.04(+0.19%) |
Feb 23, 2023 | 19.27 | 19.36 | 19.00 | 19.30 | 3,947,776 | +0.21(+1.08%) |
Feb 22, 2023 | 19.21 | 19.34 | 19.01 | 19.09 | 4,339,315 | -0.07(-0.34%) |
Feb 21, 2023 | 19.56 | 19.70 | 19.11 | 19.16 | 3,741,814 | -0.66(-3.31%) |
Feb 17, 2023 | 19.81 | 19.86 | 19.47 | 19.81 | 3,093,654 | +0.03(+0.14%) |
Feb 16, 2023 | 19.68 | 19.97 | 19.58 | 19.79 | 4,829,587 | -0.17(-0.84%) |
Feb 15, 2023 | 19.91 | 20.07 | 19.84 | 19.96 | 7,023,344 | -0.11(-0.56%) |
Feb 14, 2023 | 20.36 | 20.50 | 20.01 | 20.07 | 7,062,245 | -0.36(-1.74%) |
Feb 13, 2023 | 20.35 | 20.53 | 20.31 | 20.42 | 3,578,298 | +0.12(+0.60%) |
Feb 10, 2023 | 20.09 | 20.37 | 19.86 | 20.30 | 4,672,916 | +0.24(+1.21%) |
Feb 09, 2023 | 20.54 | 20.74 | 19.92 | 20.06 | 7,555,305 | -0.70(-3.38%) |
Feb 08, 2023 | 20.82 | 20.96 | 20.69 | 20.76 | 4,211,870 | -0.19(-0.89%) |
Feb 07, 2023 | 20.75 | 21.13 | 20.55 | 20.95 | 5,493,374 | +0.07(+0.31%) |
Feb 06, 2023 | 20.85 | 20.97 | 20.58 | 20.88 | 3,108,166 | -0.22(-1.07%) |
Feb 03, 2023 | 21.31 | 21.36 | 20.97 | 21.11 | 4,958,401 | -0.51(-2.34%) |
Feb 02, 2023 | 21.28 | 21.80 | 21.26 | 21.61 | 5,780,297 | +0.51(+2.40%) |
Feb 01, 2023 | 20.91 | 21.33 | 20.62 | 21.11 | 5,013,699 | +0.07(+0.31%) |
Jan 31, 2023 | 20.75 | 21.13 | 20.62 | 21.04 | 10,816,839 | +0.33(+1.58%) |
Jan 30, 2023 | 21.06 | 21.22 | 20.70 | 20.71 | 3,876,074 | -0.51(-2.38%) |
Jan 27, 2023 | 20.70 | 21.27 | 20.67 | 21.22 | 3,252,703 | +0.50(+2.40%) |
Jan 26, 2023 | 20.80 | 20.89 | 20.60 | 20.72 | 2,688,608 | +0.03(+0.14%) |
Jan 25, 2023 | 20.48 | 20.73 | 20.32 | 20.70 | 2,883,500 | +0.14(+0.68%) |
Jan 24, 2023 | 20.42 | 20.42 | 20.42 | 20.55 | 2,841,759 | +0.07(+0.37%) |
Jan 23, 2023 | 20.11 | 20.53 | 20.02 | 20.48 | 3,784,459 | +0.39(+1.96%) |
Jan 20, 2023 | 19.84 | 20.11 | 19.53 | 20.09 | 4,400,051 | +0.28(+1.42%) |
Jan 19, 2023 | 19.80 | 20.08 | 19.74 | 19.81 | 4,451,980 | -0.20(-0.98%) |
Jan 18, 2023 | 20.59 | 20.69 | 19.97 | 20.00 | 5,090,477 | -0.56(-2.73%) |
Jan 17, 2023 | 19.90 | 20.70 | 19.90 | 20.56 | 6,841,481 | +0.56(+2.81%) |
Jan 13, 2023 | 20.09 | 20.15 | 19.89 | 20.00 | 4,740,705 | -0.33(-1.61%) |
Jan 12, 2023 | 19.86 | 20.36 | 19.60 | 20.33 | 6,005,870 | +0.63(+3.19%) |
Jan 11, 2023 | 19.26 | 19.73 | 19.09 | 19.70 | 8,627,650 | +0.61(+3.19%) |
Jan 10, 2023 | 19.39 | 19.52 | 18.83 | 19.09 | 6,108,723 | -0.67(-3.37%) |
Jan 09, 2023 | 19.97 | 20.24 | 19.67 | 19.76 | 4,292,967 | -0.41(-2.04%) |
Jan 06, 2023 | 19.76 | 20.22 | 19.71 | 20.17 | 3,773,810 | +0.52(+2.67%) |
Jan 05, 2023 | 20.06 | 20.13 | 19.52 | 19.65 | 3,960,146 | -0.64(-3.14%) |
Jan 04, 2023 | 20.10 | 20.42 | 20.02 | 20.28 | 3,086,709 | +0.38(+1.93%) |
Jan 03, 2023 | 20.11 | 20.18 | 19.68 | 19.90 | 3,454,650 | +0.06(+0.28%) |
Dec 30, 2022 | 19.70 | 19.89 | 19.61 | 19.84 | 3,118,878 | +0.02(+0.09%) |
Dec 29, 2022 | 19.68 | 19.90 | 19.62 | 19.82 | 2,480,314 | +0.26(+1.34%) |
Dec 28, 2022 | 19.96 | 20.05 | 19.53 | 19.56 | 4,175,782 | -0.39(-1.97%) |
Dec 27, 2022 | 20.08 | 20.08 | 19.81 | 19.96 | 2,532,588 | +0.03(+0.14%) |
Dec 23, 2022 | 19.46 | 19.94 | 19.46 | 19.93 | 2,798,146 | +0.35(+1.77%) |
Dec 22, 2022 | 19.64 | 19.73 | 19.21 | 19.58 | 3,029,695 | -0.19(-0.95%) |
Dec 21, 2022 | 20.02 | 20.07 | 19.71 | 19.77 | 2,843,908 | +0.17(+0.86%) |
Dec 20, 2022 | 19.54 | 19.70 | 19.33 | 19.60 | 4,483,430 | -0.06(-0.29%) |
Dec 19, 2022 | 19.91 | 19.96 | 19.52 | 19.66 | 2,948,558 | -0.23(-1.18%) |
Dec 16, 2022 | 19.88 | 20.09 | 19.59 | 19.89 | 10,836,803 | -0.28(-1.39%) |
Dec 15, 2022 | 20.36 | 20.45 | 20.11 | 20.17 | 3,979,647 | -0.45(-2.18%) |
Dec 14, 2022 | 20.52 | 20.97 | 20.41 | 20.62 | 6,290,401 | +0.06(+0.27%) |
Dec 13, 2022 | 21.07 | 21.12 | 20.27 | 20.56 | 5,739,936 | +0.12(+0.60%) |
Dec 12, 2022 | 20.36 | 20.46 | 20.17 | 20.44 | 4,834,336 | +0.10(+0.51%) |
Dec 09, 2022 | 20.31 | 20.54 | 20.23 | 20.34 | 3,568,105 | -0.04(-0.18%) |
Dec 08, 2022 | 20.57 | 20.75 | 20.34 | 20.38 | 4,754,216 | -0.01(-0.05%) |
Dec 07, 2022 | 20.43 | 20.78 | 20.32 | 20.39 | 5,526,603 | -0.09(-0.45%) |
Dec 06, 2022 | 20.62 | 20.72 | 20.32 | 20.48 | 4,352,706 | -0.02(-0.09%) |
Dec 05, 2022 | 20.76 | 20.76 | 20.40 | 20.50 | 3,807,784 | -0.46(-2.21%) |
Dec 02, 2022 | 20.77 | 21.10 | 20.68 | 20.96 | 4,771,830 | -0.04(-0.18%) |