Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.58 | 21.81 | 21.20 | 21.26 | 1,769,938 | -0.21(-1.00%) |
Feb 27, 2023 | 21.63 | 21.73 | 21.32 | 21.47 | 1,535,644 | +0.06(+0.27%) |
Feb 24, 2023 | 20.92 | 21.44 | 20.69 | 21.41 | 1,726,908 | +0.28(+1.34%) |
Feb 23, 2023 | 20.84 | 21.18 | 20.46 | 21.13 | 1,862,870 | +0.82(+4.02%) |
Feb 22, 2023 | 20.58 | 20.59 | 19.93 | 20.31 | 2,345,068 | -0.08(-0.38%) |
Feb 21, 2023 | 20.46 | 20.95 | 20.33 | 20.39 | 2,468,681 | -0.26(-1.27%) |
Feb 17, 2023 | 21.31 | 21.33 | 20.40 | 20.66 | 2,924,201 | -1.00(-4.63%) |
Feb 16, 2023 | 22.04 | 22.41 | 21.64 | 21.66 | 1,822,550 | -0.31(-1.42%) |
Feb 15, 2023 | 22.26 | 22.32 | 21.13 | 21.97 | 2,516,712 | -0.55(-2.46%) |
Feb 14, 2023 | 22.17 | 22.54 | 21.88 | 22.52 | 1,994,830 | +0.08(+0.35%) |
Feb 13, 2023 | 22.59 | 22.88 | 22.38 | 22.45 | 1,704,712 | -0.35(-1.54%) |
Feb 10, 2023 | 22.03 | 22.93 | 21.88 | 22.80 | 2,781,914 | +1.19(+5.49%) |
Feb 09, 2023 | 22.22 | 22.32 | 21.46 | 21.61 | 1,419,159 | -0.60(-2.69%) |
Feb 08, 2023 | 22.61 | 22.73 | 22.00 | 22.21 | 1,282,667 | -0.47(-2.09%) |
Feb 07, 2023 | 21.71 | 22.73 | 21.56 | 22.68 | 1,324,738 | +1.06(+4.93%) |
Feb 06, 2023 | 22.28 | 22.44 | 21.42 | 21.62 | 1,255,192 | -0.75(-3.33%) |
Feb 03, 2023 | 22.24 | 23.05 | 22.22 | 22.36 | 1,157,497 | +0.17(+0.79%) |
Feb 02, 2023 | 22.25 | 22.63 | 21.86 | 22.19 | 1,546,668 | -0.09(-0.39%) |
Feb 01, 2023 | 22.69 | 22.81 | 21.60 | 22.27 | 1,662,758 | -0.58(-2.54%) |
Jan 31, 2023 | 22.15 | 22.87 | 21.99 | 22.86 | 2,106,139 | +0.65(+2.92%) |
Jan 30, 2023 | 22.51 | 22.67 | 22.18 | 22.21 | 2,005,336 | -0.61(-2.67%) |
Jan 27, 2023 | 23.01 | 23.21 | 22.80 | 22.82 | 1,365,360 | -0.23(-1.01%) |
Jan 26, 2023 | 22.69 | 23.13 | 21.97 | 23.05 | 5,142,049 | +0.68(+3.03%) |
Jan 25, 2023 | 22.41 | 22.59 | 21.94 | 22.37 | 5,019,070 | -0.18(-0.82%) |
Jan 24, 2023 | 22.98 | 23.27 | 22.54 | 22.56 | 1,557,478 | -0.73(-3.12%) |
Jan 23, 2023 | 23.20 | 23.43 | 22.95 | 23.28 | 907,400 | +0.22(+0.97%) |
Jan 20, 2023 | 23.02 | 23.13 | 22.62 | 23.06 | 1,026,574 | +0.27(+1.19%) |
Jan 19, 2023 | 22.26 | 22.90 | 22.01 | 22.79 | 1,414,380 | +0.49(+2.21%) |
Jan 18, 2023 | 23.03 | 23.49 | 22.27 | 22.29 | 1,037,430 | -0.59(-2.58%) |
Jan 17, 2023 | 23.28 | 23.51 | 22.75 | 22.88 | 1,178,403 | -0.15(-0.67%) |
Jan 13, 2023 | 22.87 | 23.09 | 22.51 | 23.04 | 1,367,809 | +0.05(+0.21%) |
Jan 12, 2023 | 22.34 | 23.17 | 22.08 | 22.99 | 1,557,338 | +0.80(+3.62%) |
Jan 11, 2023 | 21.95 | 22.19 | 21.59 | 22.19 | 1,129,842 | +0.45(+2.05%) |
Jan 10, 2023 | 21.98 | 22.15 | 21.29 | 21.74 | 1,687,129 | -0.16(-0.75%) |
Jan 09, 2023 | 22.11 | 22.46 | 21.69 | 21.91 | 1,421,433 | +0.39(+1.80%) |
Jan 06, 2023 | 21.72 | 21.96 | 21.30 | 21.52 | 1,454,196 | +0.20(+0.95%) |
Jan 05, 2023 | 21.37 | 21.49 | 20.47 | 21.32 | 2,568,247 | -0.35(-1.61%) |
Jan 04, 2023 | 21.05 | 21.99 | 20.83 | 21.66 | 1,297,896 | +0.19(+0.90%) |
Jan 03, 2023 | 22.50 | 22.51 | 21.09 | 21.47 | 1,788,198 | -1.23(-5.42%) |
Dec 30, 2022 | 22.39 | 22.72 | 22.26 | 22.70 | 764,682 | +0.11(+0.47%) |
Dec 29, 2022 | 22.03 | 22.71 | 21.97 | 22.59 | 850,991 | +0.39(+1.74%) |
Dec 28, 2022 | 22.98 | 23.02 | 22.14 | 22.21 | 1,162,464 | -0.98(-4.22%) |
Dec 27, 2022 | 23.56 | 23.56 | 23.08 | 23.18 | 770,227 | -0.12(-0.50%) |
Dec 23, 2022 | 22.65 | 23.33 | 22.54 | 23.30 | 746,277 | +1.03(+4.61%) |
Dec 22, 2022 | 22.64 | 22.64 | 21.79 | 22.27 | 1,550,398 | -0.38(-1.67%) |
Dec 21, 2022 | 22.53 | 22.71 | 22.11 | 22.65 | 1,079,218 | +0.67(+3.04%) |
Dec 20, 2022 | 21.75 | 22.16 | 21.66 | 21.98 | 920,903 | +0.14(+0.62%) |
Dec 19, 2022 | 22.42 | 22.62 | 21.76 | 21.85 | 1,166,653 | -0.33(-1.48%) |
Dec 16, 2022 | 21.92 | 22.38 | 21.65 | 22.18 | 2,894,545 | -0.45(-1.97%) |
Dec 15, 2022 | 22.25 | 22.62 | 21.93 | 22.62 | 1,554,957 | +0.15(+0.69%) |
Dec 14, 2022 | 22.62 | 22.95 | 22.24 | 22.47 | 1,614,753 | -0.01(-0.04%) |
Dec 13, 2022 | 22.45 | 22.93 | 22.25 | 22.48 | 1,618,146 | +0.46(+2.07%) |
Dec 12, 2022 | 21.64 | 22.22 | 21.49 | 22.02 | 2,051,975 | +0.58(+2.71%) |
Dec 09, 2022 | 21.77 | 22.11 | 21.42 | 21.44 | 1,220,089 | -0.32(-1.47%) |
Dec 08, 2022 | 23.13 | 23.46 | 21.63 | 21.76 | 1,700,594 | -0.77(-3.44%) |
Dec 07, 2022 | 22.91 | 23.19 | 22.29 | 22.54 | 880,150 | -0.28(-1.23%) |
Dec 06, 2022 | 23.36 | 23.77 | 22.47 | 22.82 | 1,211,847 | -0.66(-2.80%) |
Dec 05, 2022 | 25.48 | 25.53 | 23.25 | 23.47 | 1,414,520 | -1.47(-5.90%) |
Dec 02, 2022 | 24.62 | 25.08 | 24.62 | 24.95 | 1,068,588 | +0.14(+0.55%) |