Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.05 | 24.72 | 24.04 | 24.39 | 1,445,031 | +0.32(+1.33%) |
Feb 27, 2023 | 24.39 | 24.67 | 23.91 | 24.07 | 1,549,551 | -0.15(-0.62%) |
Feb 24, 2023 | 23.86 | 24.25 | 23.43 | 24.22 | 1,846,371 | -0.46(-1.86%) |
Feb 23, 2023 | 24.99 | 25.05 | 23.87 | 24.68 | 1,745,375 | +0.15(+0.61%) |
Feb 22, 2023 | 24.46 | 24.95 | 23.95 | 24.53 | 2,640,216 | +0.09(+0.37%) |
Feb 21, 2023 | 24.69 | 25.23 | 24.04 | 24.44 | 4,970,774 | -0.92(-3.63%) |
Feb 17, 2023 | 26.17 | 26.52 | 25.11 | 25.36 | 2,930,321 | -1.40(-5.23%) |
Feb 16, 2023 | 27.83 | 28.00 | 26.66 | 26.76 | 5,662,513 | -2.53(-8.64%) |
Feb 15, 2023 | 27.94 | 29.72 | 27.75 | 29.29 | 4,905,881 | +1.02(+3.61%) |
Feb 14, 2023 | 26.52 | 28.27 | 26.25 | 28.27 | 5,063,621 | +1.47(+5.49%) |
Feb 13, 2023 | 26.03 | 27.30 | 24.95 | 26.80 | 5,684,034 | +1.60(+6.35%) |
Feb 10, 2023 | 24.92 | 25.47 | 24.42 | 25.20 | 3,556,645 | -0.28(-1.10%) |
Feb 09, 2023 | 26.48 | 26.90 | 25.41 | 25.48 | 3,919,817 | -0.54(-2.08%) |
Feb 08, 2023 | 26.12 | 26.47 | 25.15 | 26.02 | 4,027,862 | +0.35(+1.36%) |
Feb 07, 2023 | 24.81 | 25.96 | 23.87 | 25.67 | 3,140,666 | +1.03(+4.18%) |
Feb 06, 2023 | 24.65 | 25.27 | 24.22 | 24.64 | 3,565,427 | -0.72(-2.84%) |
Feb 03, 2023 | 25.35 | 27.14 | 24.64 | 25.36 | 7,159,701 | -1.72(-6.35%) |
Feb 02, 2023 | 25.00 | 27.52 | 25.00 | 27.08 | 9,279,183 | +2.39(+9.68%) |
Feb 01, 2023 | 23.28 | 25.00 | 22.30 | 24.69 | 7,690,353 | +1.59(+6.88%) |
Jan 31, 2023 | 22.65 | 23.18 | 21.33 | 23.10 | 8,151,668 | +0.07(+0.30%) |
Jan 30, 2023 | 23.25 | 23.62 | 22.14 | 23.03 | 6,615,903 | -0.46(-1.96%) |
Jan 27, 2023 | 21.55 | 23.84 | 21.20 | 23.49 | 8,155,711 | +1.23(+5.53%) |
Jan 26, 2023 | 22.79 | 23.84 | 21.02 | 22.26 | 13,682,398 | -0.65(-2.84%) |
Jan 25, 2023 | 22.03 | 23.24 | 21.01 | 22.91 | 3,602,331 | -0.29(-1.25%) |
Jan 24, 2023 | 22.89 | 23.72 | 22.59 | 23.20 | 3,443,133 | -0.18(-0.77%) |
Jan 23, 2023 | 22.10 | 23.50 | 21.62 | 23.38 | 4,354,440 | +1.93(+9.00%) |
Jan 20, 2023 | 20.57 | 21.51 | 20.19 | 21.45 | 2,832,357 | +1.25(+6.19%) |
Jan 19, 2023 | 20.92 | 21.11 | 20.18 | 20.20 | 1,781,474 | -1.04(-4.90%) |
Jan 18, 2023 | 21.74 | 22.36 | 21.13 | 21.24 | 3,144,538 | -0.14(-0.65%) |
Jan 17, 2023 | 20.43 | 21.69 | 20.13 | 21.38 | 2,253,160 | +0.97(+4.75%) |
Jan 13, 2023 | 19.75 | 20.61 | 19.66 | 20.41 | 1,815,259 | +0.22(+1.09%) |
Jan 12, 2023 | 20.84 | 20.92 | 19.51 | 20.19 | 2,924,510 | -0.65(-3.12%) |
Jan 11, 2023 | 20.65 | 21.41 | 20.50 | 20.84 | 2,461,195 | +0.31(+1.51%) |
Jan 10, 2023 | 20.18 | 20.55 | 18.93 | 20.53 | 3,503,095 | +1.15(+5.93%) |
Jan 09, 2023 | 18.57 | 19.77 | 18.39 | 19.38 | 3,865,073 | +1.19(+6.54%) |
Jan 06, 2023 | 17.89 | 18.73 | 16.60 | 18.19 | 3,651,042 | +0.27(+1.48%) |
Jan 05, 2023 | 20.12 | 20.29 | 17.81 | 17.93 | 3,885,376 | -2.57(-12.56%) |
Jan 04, 2023 | 21.51 | 21.66 | 20.22 | 20.50 | 2,377,486 | -0.83(-3.89%) |
Jan 03, 2023 | 22.83 | 23.09 | 21.21 | 21.33 | 1,416,206 | -0.91(-4.09%) |
Dec 30, 2022 | 21.34 | 22.34 | 21.34 | 22.24 | 1,284,997 | +0.24(+1.09%) |
Dec 29, 2022 | 21.37 | 22.86 | 21.12 | 22.00 | 2,271,427 | +1.07(+5.11%) |
Dec 28, 2022 | 20.75 | 21.15 | 20.59 | 20.93 | 1,236,099 | -0.06(-0.29%) |
Dec 27, 2022 | 21.91 | 21.91 | 20.93 | 20.99 | 1,756,920 | -1.00(-4.55%) |
Dec 23, 2022 | 21.78 | 22.35 | 21.56 | 21.99 | 1,804,135 | -0.17(-0.77%) |
Dec 22, 2022 | 22.61 | 22.91 | 21.62 | 22.16 | 1,938,283 | -1.05(-4.52%) |
Dec 21, 2022 | 22.91 | 23.53 | 22.50 | 23.21 | 1,934,652 | +0.55(+2.43%) |
Dec 20, 2022 | 21.59 | 22.90 | 21.32 | 22.66 | 1,887,728 | +0.86(+3.94%) |
Dec 19, 2022 | 22.84 | 22.95 | 21.59 | 21.80 | 2,392,561 | -1.21(-5.26%) |
Dec 16, 2022 | 22.54 | 23.27 | 22.35 | 23.01 | 5,451,827 | +0.06(+0.26%) |
Dec 15, 2022 | 22.98 | 24.08 | 22.68 | 22.95 | 2,946,434 | -0.83(-3.49%) |
Dec 14, 2022 | 23.57 | 24.51 | 23.33 | 23.78 | 2,246,137 | +0.07(+0.30%) |
Dec 13, 2022 | 24.80 | 25.11 | 23.44 | 23.71 | 2,933,159 | +0.25(+1.07%) |
Dec 12, 2022 | 22.17 | 23.55 | 21.99 | 23.46 | 4,037,343 | +1.78(+8.21%) |
Dec 09, 2022 | 21.64 | 22.34 | 21.51 | 21.68 | 3,007,900 | -0.14(-0.64%) |
Dec 08, 2022 | 21.20 | 22.23 | 20.32 | 21.82 | 3,760,310 | +0.89(+4.25%) |
Dec 07, 2022 | 21.11 | 21.66 | 20.57 | 20.93 | 1,858,953 | -0.18(-0.85%) |
Dec 06, 2022 | 20.49 | 21.15 | 20.22 | 21.11 | 2,144,121 | +0.73(+3.58%) |
Dec 05, 2022 | 22.32 | 22.62 | 20.03 | 20.38 | 2,711,637 | -2.24(-9.90%) |
Dec 02, 2022 | 21.79 | 22.74 | 21.55 | 22.62 | 1,611,287 | -0.09(-0.40%) |