Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.40 | 20.55 | 20.31 | 20.40 | 4,007,627 | -0.09(-0.44%) |
Feb 27, 2023 | 20.70 | 20.81 | 20.41 | 20.49 | 3,519,243 | -0.11(-0.53%) |
Feb 24, 2023 | 20.65 | 20.80 | 20.28 | 20.60 | 3,926,204 | -0.42(-2.00%) |
Feb 23, 2023 | 21.40 | 21.43 | 20.91 | 21.02 | 3,542,903 | -0.20(-0.94%) |
Feb 22, 2023 | 21.21 | 21.48 | 21.04 | 21.22 | 4,197,922 | -0.07(-0.33%) |
Feb 21, 2023 | 20.81 | 21.52 | 20.80 | 21.29 | 6,230,462 | +0.07(+0.33%) |
Feb 17, 2023 | 23.72 | 23.74 | 21.07 | 21.22 | 11,639,988 | -2.74(-11.44%) |
Feb 16, 2023 | 23.78 | 24.19 | 23.68 | 23.96 | 2,623,522 | -0.21(-0.87%) |
Feb 15, 2023 | 23.86 | 24.23 | 23.73 | 24.17 | 2,263,022 | +0.17(+0.71%) |
Feb 14, 2023 | 23.44 | 24.21 | 23.44 | 24.00 | 2,112,736 | +0.16(+0.67%) |
Feb 13, 2023 | 23.70 | 23.99 | 23.66 | 23.84 | 1,721,885 | +0.26(+1.10%) |
Feb 10, 2023 | 23.50 | 23.68 | 23.40 | 23.58 | 2,058,272 | -0.11(-0.46%) |
Feb 09, 2023 | 23.99 | 24.26 | 23.60 | 23.69 | 1,947,269 | -0.08(-0.34%) |
Feb 08, 2023 | 24.13 | 24.21 | 23.73 | 23.77 | 1,622,978 | -0.34(-1.41%) |
Feb 07, 2023 | 23.52 | 24.22 | 23.33 | 24.11 | 2,232,137 | +0.67(+2.86%) |
Feb 06, 2023 | 23.83 | 23.91 | 23.38 | 23.44 | 2,027,898 | -0.62(-2.58%) |
Feb 03, 2023 | 23.92 | 24.51 | 23.77 | 24.06 | 2,400,672 | -0.28(-1.15%) |
Feb 02, 2023 | 24.04 | 24.72 | 24.00 | 24.34 | 3,207,967 | +0.46(+1.93%) |
Feb 01, 2023 | 23.23 | 23.95 | 23.23 | 23.88 | 2,269,979 | +0.65(+2.80%) |
Jan 31, 2023 | 23.02 | 23.23 | 22.94 | 23.23 | 2,085,100 | +0.28(+1.22%) |
Jan 30, 2023 | 23.11 | 23.21 | 22.91 | 22.95 | 1,644,576 | -0.44(-1.88%) |
Jan 27, 2023 | 23.40 | 23.64 | 23.22 | 23.39 | 1,617,609 | +0.01(+0.04%) |
Jan 26, 2023 | 23.09 | 23.38 | 23.02 | 23.38 | 1,980,309 | +0.41(+1.78%) |
Jan 25, 2023 | 22.73 | 23.00 | 22.55 | 22.97 | 1,914,587 | +0.04(+0.17%) |
Jan 24, 2023 | 23.39 | 23.44 | 22.83 | 22.93 | 1,789,421 | -0.46(-1.97%) |
Jan 23, 2023 | 22.96 | 23.41 | 22.82 | 23.39 | 2,136,103 | +0.59(+2.59%) |
Jan 20, 2023 | 22.55 | 22.84 | 22.20 | 22.80 | 1,759,005 | +0.27(+1.20%) |
Jan 19, 2023 | 22.86 | 22.97 | 22.51 | 22.53 | 2,077,542 | -0.44(-1.92%) |
Jan 18, 2023 | 23.01 | 23.52 | 22.85 | 22.97 | 2,827,356 | +0.22(+0.97%) |
Jan 17, 2023 | 22.92 | 23.05 | 22.71 | 22.75 | 2,009,890 | -0.32(-1.39%) |
Jan 13, 2023 | 22.78 | 23.12 | 22.76 | 23.07 | 1,840,695 | +0.15(+0.65%) |
Jan 12, 2023 | 22.86 | 23.01 | 22.51 | 22.92 | 1,734,986 | +0.06(+0.26%) |
Jan 11, 2023 | 22.62 | 22.98 | 22.45 | 22.86 | 2,845,419 | +0.41(+1.83%) |
Jan 10, 2023 | 22.37 | 22.50 | 22.16 | 22.45 | 1,947,734 | +0.10(+0.45%) |
Jan 09, 2023 | 22.27 | 22.92 | 22.27 | 22.35 | 2,860,854 | +0.18(+0.81%) |
Jan 06, 2023 | 22.31 | 22.34 | 21.77 | 22.17 | 2,782,636 | +0.06(+0.27%) |
Jan 05, 2023 | 22.41 | 22.52 | 21.99 | 22.11 | 3,500,474 | -0.70(-3.07%) |
Jan 04, 2023 | 22.77 | 22.94 | 22.56 | 22.81 | 1,783,705 | +0.13(+0.57%) |
Jan 03, 2023 | 22.62 | 22.86 | 22.41 | 22.68 | 2,165,807 | +0.30(+1.34%) |
Dec 30, 2022 | 22.08 | 22.39 | 21.98 | 22.38 | 1,407,854 | +0.04(+0.18%) |
Dec 29, 2022 | 22.00 | 22.42 | 21.94 | 22.34 | 1,729,461 | +0.37(+1.68%) |
Dec 28, 2022 | 22.11 | 22.38 | 21.96 | 21.97 | 1,395,703 | -0.24(-1.08%) |
Dec 27, 2022 | 22.46 | 22.46 | 22.14 | 22.21 | 1,396,495 | -0.27(-1.20%) |
Dec 23, 2022 | 22.41 | 22.54 | 22.13 | 22.48 | 1,258,081 | +0.07(+0.31%) |
Dec 22, 2022 | 22.60 | 22.63 | 22.11 | 22.41 | 1,897,430 | -0.45(-1.97%) |
Dec 21, 2022 | 22.39 | 22.92 | 22.17 | 22.86 | 2,121,422 | +0.47(+2.10%) |
Dec 20, 2022 | 22.30 | 22.66 | 22.20 | 22.39 | 2,429,511 | +0.01(+0.04%) |
Dec 19, 2022 | 23.27 | 23.27 | 22.28 | 22.38 | 3,802,824 | -0.82(-3.53%) |
Dec 16, 2022 | 23.08 | 23.34 | 22.94 | 23.20 | 5,782,959 | +0.05(+0.22%) |
Dec 15, 2022 | 23.34 | 23.50 | 23.05 | 23.15 | 3,520,483 | -0.58(-2.44%) |
Dec 14, 2022 | 23.41 | 23.88 | 23.32 | 23.73 | 2,851,208 | +0.29(+1.24%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.15 | 23.44 | 3,208,128 | +0.50(+2.18%) |
Dec 12, 2022 | 22.32 | 23.13 | 22.25 | 22.94 | 2,753,626 | +0.55(+2.46%) |
Dec 09, 2022 | 22.45 | 22.77 | 22.37 | 22.39 | 2,243,674 | -0.12(-0.53%) |
Dec 08, 2022 | 22.20 | 22.75 | 22.10 | 22.51 | 2,331,394 | +0.44(+1.99%) |
Dec 07, 2022 | 22.28 | 22.63 | 21.98 | 22.07 | 3,444,705 | -0.25(-1.12%) |
Dec 06, 2022 | 22.47 | 22.53 | 22.11 | 22.32 | 2,513,517 | -0.15(-0.67%) |
Dec 05, 2022 | 23.07 | 23.12 | 22.38 | 22.47 | 2,997,122 | -0.86(-3.69%) |
Dec 02, 2022 | 23.40 | 23.70 | 23.29 | 23.33 | 2,096,447 | -0.42(-1.77%) |