Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.10 | 23.56 | 23.10 | 23.41 | 337,332 | +0.16(+0.69%) |
Feb 27, 2023 | 23.26 | 23.56 | 23.11 | 23.25 | 283,303 | +0.19(+0.82%) |
Feb 24, 2023 | 23.68 | 23.82 | 22.95 | 23.06 | 568,188 | -1.01(-4.20%) |
Feb 23, 2023 | 24.07 | 24.10 | 23.63 | 24.07 | 357,781 | +0.11(+0.46%) |
Feb 22, 2023 | 24.05 | 24.47 | 23.81 | 23.96 | 651,880 | +0.66(+2.83%) |
Feb 21, 2023 | 22.96 | 23.51 | 22.67 | 23.30 | 463,381 | +0.08(+0.34%) |
Feb 17, 2023 | 23.12 | 23.33 | 22.65 | 23.22 | 565,290 | -0.03(-0.13%) |
Feb 16, 2023 | 23.40 | 24.05 | 23.18 | 23.25 | 590,415 | -0.48(-2.02%) |
Feb 15, 2023 | 23.27 | 23.76 | 23.09 | 23.73 | 619,821 | +0.40(+1.71%) |
Feb 14, 2023 | 23.33 | 23.55 | 22.89 | 23.33 | 362,953 | -0.08(-0.34%) |
Feb 13, 2023 | 23.01 | 23.66 | 22.88 | 23.41 | 420,421 | +0.52(+2.27%) |
Feb 10, 2023 | 22.67 | 22.98 | 22.34 | 22.89 | 433,110 | +0.20(+0.88%) |
Feb 09, 2023 | 22.89 | 23.23 | 22.53 | 22.69 | 442,604 | -0.36(-1.56%) |
Feb 08, 2023 | 23.06 | 23.19 | 22.81 | 23.05 | 626,880 | +0.15(+0.66%) |
Feb 07, 2023 | 23.08 | 23.13 | 22.06 | 22.90 | 1,416,609 | -1.40(-5.76%) |
Feb 06, 2023 | 24.40 | 24.53 | 24.03 | 24.30 | 228,648 | -0.20(-0.82%) |
Feb 03, 2023 | 24.63 | 25.07 | 24.11 | 24.50 | 515,900 | -0.74(-2.93%) |
Feb 02, 2023 | 24.14 | 25.28 | 23.92 | 25.24 | 711,075 | +1.32(+5.52%) |
Feb 01, 2023 | 23.77 | 24.03 | 23.40 | 23.92 | 583,730 | +0.20(+0.84%) |
Jan 31, 2023 | 23.61 | 23.77 | 23.24 | 23.72 | 638,406 | +0.26(+1.11%) |
Jan 30, 2023 | 23.19 | 23.54 | 22.91 | 23.46 | 321,768 | +0.09(+0.39%) |
Jan 27, 2023 | 23.16 | 23.61 | 22.98 | 23.37 | 740,789 | +0.27(+1.17%) |
Jan 26, 2023 | 23.13 | 23.26 | 22.56 | 23.10 | 483,851 | +0.23(+1.01%) |
Jan 25, 2023 | 22.05 | 23.03 | 21.73 | 22.87 | 745,845 | +0.61(+2.74%) |
Jan 24, 2023 | 22.45 | 22.54 | 22.07 | 22.26 | 399,851 | -0.20(-0.89%) |
Jan 23, 2023 | 21.12 | 22.51 | 21.12 | 22.46 | 796,241 | +1.35(+6.40%) |
Jan 20, 2023 | 21.43 | 21.60 | 20.51 | 21.11 | 1,742,037 | -1.82(-7.94%) |
Jan 19, 2023 | 22.44 | 23.02 | 22.41 | 22.93 | 629,071 | +0.57(+2.55%) |
Jan 18, 2023 | 22.01 | 22.52 | 21.89 | 22.36 | 750,771 | +0.57(+2.62%) |
Jan 17, 2023 | 22.13 | 22.46 | 21.63 | 21.79 | 539,811 | -0.47(-2.11%) |
Jan 13, 2023 | 21.94 | 22.29 | 21.77 | 22.26 | 426,071 | +0.20(+0.91%) |
Jan 12, 2023 | 22.16 | 22.17 | 21.66 | 22.06 | 436,719 | -0.08(-0.36%) |
Jan 11, 2023 | 22.27 | 22.27 | 21.76 | 22.14 | 386,968 | +0.10(+0.45%) |
Jan 10, 2023 | 21.98 | 22.37 | 21.84 | 22.04 | 470,594 | +0.04(+0.18%) |
Jan 09, 2023 | 21.37 | 22.10 | 21.36 | 22.00 | 811,137 | +0.60(+2.80%) |
Jan 06, 2023 | 21.24 | 21.64 | 20.82 | 21.40 | 442,501 | +0.36(+1.71%) |
Jan 05, 2023 | 21.01 | 21.64 | 20.85 | 21.04 | 774,811 | -0.44(-2.05%) |
Jan 04, 2023 | 22.25 | 22.25 | 20.71 | 21.48 | 1,112,131 | -1.30(-5.71%) |
Jan 03, 2023 | 22.31 | 22.88 | 22.18 | 22.78 | 404,205 | +0.61(+2.75%) |
Dec 30, 2022 | 21.51 | 22.21 | 21.51 | 22.17 | 324,026 | +0.30(+1.37%) |
Dec 29, 2022 | 20.72 | 21.99 | 20.72 | 21.87 | 312,318 | +1.19(+5.75%) |
Dec 28, 2022 | 20.85 | 21.16 | 20.66 | 20.68 | 357,511 | -0.26(-1.24%) |
Dec 27, 2022 | 21.41 | 21.43 | 20.93 | 20.94 | 243,391 | -0.61(-2.83%) |
Dec 23, 2022 | 22.06 | 22.12 | 21.42 | 21.55 | 309,145 | -0.52(-2.36%) |
Dec 22, 2022 | 21.55 | 22.15 | 21.42 | 22.07 | 413,449 | +0.34(+1.56%) |
Dec 21, 2022 | 20.77 | 21.98 | 20.61 | 21.73 | 480,238 | +0.89(+4.27%) |
Dec 20, 2022 | 20.29 | 21.16 | 20.18 | 20.84 | 550,832 | +0.50(+2.46%) |
Dec 19, 2022 | 21.18 | 21.18 | 20.17 | 20.34 | 646,959 | -0.75(-3.56%) |
Dec 16, 2022 | 20.80 | 21.50 | 20.10 | 21.09 | 2,586,438 | +0.19(+0.91%) |
Dec 15, 2022 | 20.54 | 21.04 | 20.52 | 20.90 | 643,589 | +0.17(+0.82%) |
Dec 14, 2022 | 20.42 | 21.08 | 20.21 | 20.73 | 768,919 | +0.37(+1.82%) |
Dec 13, 2022 | 20.83 | 21.10 | 20.00 | 20.36 | 403,747 | +0.00(+0.00%) |
Dec 12, 2022 | 20.12 | 20.67 | 19.92 | 20.36 | 424,963 | +0.23(+1.14%) |
Dec 09, 2022 | 19.93 | 20.34 | 19.86 | 20.13 | 158,183 | +0.06(+0.30%) |
Dec 08, 2022 | 19.77 | 20.39 | 19.63 | 20.07 | 459,597 | +0.32(+1.62%) |
Dec 07, 2022 | 19.89 | 20.04 | 19.58 | 19.75 | 326,659 | -0.34(-1.69%) |
Dec 06, 2022 | 20.92 | 20.92 | 19.87 | 20.09 | 384,784 | -0.84(-4.01%) |
Dec 05, 2022 | 21.46 | 21.46 | 20.69 | 20.93 | 228,000 | -0.57(-2.65%) |
Dec 02, 2022 | 20.47 | 21.61 | 20.47 | 21.50 | 670,262 | +0.77(+3.71%) |