Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.77 | 23.91 | 23.45 | 23.59 | 1,095,850 | -0.18(-0.76%) |
Feb 27, 2023 | 23.19 | 23.94 | 22.84 | 23.77 | 1,958,301 | +1.01(+4.44%) |
Feb 24, 2023 | 22.94 | 23.00 | 22.45 | 22.76 | 2,060,601 | -0.66(-2.82%) |
Feb 23, 2023 | 23.15 | 23.79 | 22.87 | 23.42 | 2,117,369 | +0.62(+2.72%) |
Feb 22, 2023 | 22.60 | 23.09 | 22.37 | 22.80 | 1,709,984 | +0.24(+1.06%) |
Feb 21, 2023 | 23.88 | 23.99 | 22.33 | 22.56 | 2,895,491 | -0.99(-4.20%) |
Feb 17, 2023 | 24.88 | 25.12 | 23.53 | 23.55 | 3,985,869 | -1.70(-6.73%) |
Feb 16, 2023 | 24.95 | 25.89 | 24.31 | 25.25 | 2,831,998 | +0.27(+1.08%) |
Feb 15, 2023 | 24.69 | 25.00 | 24.30 | 24.98 | 1,980,090 | +0.10(+0.40%) |
Feb 14, 2023 | 24.16 | 25.15 | 24.08 | 24.88 | 2,408,714 | +0.75(+3.11%) |
Feb 13, 2023 | 24.61 | 24.69 | 24.08 | 24.13 | 1,958,707 | -0.42(-1.71%) |
Feb 10, 2023 | 25.82 | 25.85 | 24.19 | 24.55 | 3,334,645 | -1.25(-4.84%) |
Feb 09, 2023 | 26.02 | 26.96 | 25.61 | 25.80 | 4,241,506 | +0.26(+1.02%) |
Feb 08, 2023 | 25.80 | 26.64 | 25.50 | 25.54 | 3,178,446 | -0.35(-1.35%) |
Feb 07, 2023 | 26.21 | 26.85 | 25.19 | 25.89 | 9,426,698 | +2.43(+10.36%) |
Feb 06, 2023 | 24.12 | 24.55 | 23.34 | 23.46 | 2,017,627 | -0.86(-3.54%) |
Feb 03, 2023 | 24.50 | 25.02 | 24.20 | 24.32 | 2,112,128 | -0.64(-2.56%) |
Feb 02, 2023 | 25.25 | 25.28 | 24.37 | 24.96 | 3,752,557 | +0.26(+1.05%) |
Feb 01, 2023 | 25.46 | 25.50 | 23.51 | 24.70 | 8,025,612 | -0.53(-2.10%) |
Jan 31, 2023 | 23.84 | 25.30 | 23.14 | 25.23 | 13,994,685 | +3.24(+14.73%) |
Jan 30, 2023 | 22.18 | 22.80 | 21.99 | 21.99 | 1,523,890 | -0.51(-2.27%) |
Jan 27, 2023 | 22.02 | 22.54 | 21.62 | 22.50 | 1,801,501 | +0.40(+1.81%) |
Jan 26, 2023 | 22.72 | 22.77 | 22.00 | 22.10 | 2,133,969 | -0.17(-0.76%) |
Jan 25, 2023 | 21.53 | 22.28 | 21.24 | 22.27 | 2,025,696 | +0.35(+1.60%) |
Jan 24, 2023 | 21.49 | 22.20 | 21.10 | 21.92 | 1,426,179 | +0.25(+1.15%) |
Jan 23, 2023 | 21.27 | 21.70 | 21.09 | 21.67 | 2,203,084 | +0.88(+4.23%) |
Jan 20, 2023 | 20.15 | 21.10 | 20.04 | 20.79 | 1,664,125 | +0.84(+4.21%) |
Jan 19, 2023 | 19.64 | 20.11 | 19.45 | 19.95 | 1,951,918 | +0.06(+0.30%) |
Jan 18, 2023 | 20.89 | 21.00 | 19.87 | 19.89 | 2,186,444 | -0.79(-3.82%) |
Jan 17, 2023 | 20.91 | 21.23 | 20.55 | 20.68 | 2,052,517 | -0.04(-0.19%) |
Jan 13, 2023 | 20.41 | 20.91 | 19.72 | 20.72 | 2,814,430 | -0.18(-0.86%) |
Jan 12, 2023 | 20.36 | 20.92 | 19.66 | 20.90 | 2,735,881 | +0.79(+3.93%) |
Jan 11, 2023 | 19.07 | 20.23 | 19.02 | 20.11 | 3,665,235 | +1.21(+6.40%) |
Jan 10, 2023 | 19.06 | 19.22 | 18.36 | 18.90 | 2,657,527 | -0.17(-0.89%) |
Jan 09, 2023 | 19.33 | 19.95 | 19.07 | 19.07 | 3,172,432 | +0.13(+0.69%) |
Jan 06, 2023 | 19.16 | 19.29 | 18.28 | 18.94 | 2,108,609 | +0.25(+1.34%) |
Jan 05, 2023 | 18.91 | 18.91 | 18.32 | 18.69 | 2,191,152 | -0.27(-1.42%) |
Jan 04, 2023 | 17.78 | 19.00 | 17.57 | 18.96 | 3,518,765 | +1.13(+6.34%) |
Jan 03, 2023 | 19.28 | 19.44 | 17.66 | 17.83 | 3,135,129 | -1.12(-5.91%) |
Dec 30, 2022 | 18.75 | 19.05 | 18.42 | 18.95 | 1,981,192 | +0.01(+0.05%) |
Dec 29, 2022 | 18.99 | 19.27 | 18.77 | 18.94 | 1,901,364 | +0.25(+1.34%) |
Dec 28, 2022 | 19.52 | 19.57 | 18.68 | 18.69 | 2,465,808 | -0.77(-3.96%) |
Dec 27, 2022 | 20.07 | 20.07 | 19.09 | 19.46 | 1,801,452 | -0.71(-3.52%) |
Dec 23, 2022 | 20.42 | 20.47 | 20.03 | 20.17 | 1,409,027 | -0.24(-1.18%) |
Dec 22, 2022 | 20.84 | 20.90 | 19.89 | 20.41 | 2,173,745 | -0.69(-3.27%) |
Dec 21, 2022 | 21.19 | 21.19 | 20.25 | 21.10 | 1,532,786 | +0.24(+1.15%) |
Dec 20, 2022 | 21.24 | 22.07 | 20.78 | 20.86 | 1,990,447 | -0.75(-3.47%) |
Dec 19, 2022 | 22.80 | 22.91 | 21.47 | 21.61 | 2,022,847 | -1.24(-5.43%) |
Dec 16, 2022 | 22.61 | 23.18 | 22.39 | 22.85 | 1,540,526 | +0.00(+0.00%) |
Dec 15, 2022 | 23.01 | 23.11 | 22.51 | 22.85 | 2,557,952 | -1.04(-4.35%) |
Dec 14, 2022 | 24.02 | 24.40 | 23.58 | 23.89 | 1,559,034 | -0.28(-1.16%) |
Dec 13, 2022 | 24.44 | 24.69 | 23.84 | 24.17 | 1,339,318 | +0.55(+2.33%) |
Dec 12, 2022 | 23.19 | 23.77 | 23.01 | 23.62 | 842,334 | +0.40(+1.72%) |
Dec 09, 2022 | 23.48 | 23.80 | 23.16 | 23.22 | 1,148,710 | -0.25(-1.07%) |
Dec 08, 2022 | 24.20 | 24.76 | 23.33 | 23.47 | 1,713,935 | -0.36(-1.51%) |
Dec 07, 2022 | 23.23 | 23.91 | 23.15 | 23.83 | 1,278,329 | +0.59(+2.54%) |
Dec 06, 2022 | 24.04 | 24.32 | 22.95 | 23.24 | 2,313,335 | -0.66(-2.76%) |
Dec 05, 2022 | 25.04 | 25.11 | 23.85 | 23.90 | 2,026,457 | -1.41(-5.57%) |
Dec 02, 2022 | 24.65 | 25.51 | 24.60 | 25.31 | 1,487,930 | +0.11(+0.44%) |