Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.02 | 21.64 | 20.75 | 20.96 | 650,927 | -0.04(-0.19%) |
Feb 27, 2023 | 20.78 | 21.37 | 19.20 | 21.00 | 1,196,405 | +1.04(+5.21%) |
Feb 24, 2023 | 19.84 | 20.16 | 19.34 | 19.96 | 475,315 | -0.10(-0.50%) |
Feb 23, 2023 | 20.04 | 20.54 | 19.55 | 20.06 | 510,376 | +0.17(+0.85%) |
Feb 22, 2023 | 20.12 | 20.41 | 19.76 | 19.89 | 655,875 | -0.19(-0.95%) |
Feb 21, 2023 | 20.48 | 20.48 | 20.01 | 20.08 | 624,295 | -0.63(-3.04%) |
Feb 17, 2023 | 20.01 | 20.78 | 19.78 | 20.71 | 385,760 | +0.55(+2.73%) |
Feb 16, 2023 | 20.01 | 20.60 | 19.75 | 20.16 | 586,253 | -0.17(-0.84%) |
Feb 15, 2023 | 20.35 | 20.60 | 19.90 | 20.33 | 710,929 | -0.25(-1.21%) |
Feb 14, 2023 | 21.91 | 21.91 | 20.15 | 20.58 | 979,207 | -0.78(-3.65%) |
Feb 13, 2023 | 21.41 | 21.61 | 21.00 | 21.36 | 267,348 | -0.06(-0.28%) |
Feb 10, 2023 | 21.84 | 21.86 | 21.03 | 21.42 | 429,216 | -0.42(-1.92%) |
Feb 09, 2023 | 22.33 | 22.64 | 21.70 | 21.84 | 436,103 | -0.31(-1.40%) |
Feb 08, 2023 | 22.90 | 22.90 | 22.04 | 22.15 | 311,019 | -0.77(-3.36%) |
Feb 07, 2023 | 22.54 | 22.99 | 22.26 | 22.92 | 398,876 | +0.45(+2.00%) |
Feb 06, 2023 | 22.47 | 22.85 | 22.10 | 22.47 | 548,146 | -0.05(-0.22%) |
Feb 03, 2023 | 21.97 | 22.75 | 21.89 | 22.52 | 510,281 | +0.15(+0.67%) |
Feb 02, 2023 | 22.00 | 22.71 | 21.80 | 22.37 | 626,372 | +0.73(+3.37%) |
Feb 01, 2023 | 21.29 | 21.98 | 21.18 | 21.64 | 617,594 | +0.39(+1.84%) |
Jan 31, 2023 | 20.89 | 21.50 | 20.89 | 21.25 | 500,124 | +0.61(+2.96%) |
Jan 30, 2023 | 21.08 | 21.10 | 20.52 | 20.64 | 354,816 | -0.60(-2.82%) |
Jan 27, 2023 | 21.40 | 21.64 | 20.88 | 21.24 | 380,095 | -0.15(-0.70%) |
Jan 26, 2023 | 21.74 | 21.78 | 21.02 | 21.39 | 300,591 | -0.21(-0.97%) |
Jan 25, 2023 | 21.37 | 21.61 | 20.70 | 21.60 | 308,376 | +0.07(+0.33%) |
Jan 24, 2023 | 21.02 | 21.70 | 20.72 | 21.53 | 411,592 | +0.41(+1.94%) |
Jan 23, 2023 | 21.87 | 21.87 | 21.05 | 21.12 | 527,827 | -0.77(-3.52%) |
Jan 20, 2023 | 21.47 | 21.98 | 21.13 | 21.89 | 523,020 | +0.64(+3.01%) |
Jan 19, 2023 | 21.93 | 21.93 | 21.10 | 21.25 | 475,798 | -0.87(-3.93%) |
Jan 18, 2023 | 22.59 | 23.42 | 22.04 | 22.12 | 532,811 | -0.40(-1.78%) |
Jan 17, 2023 | 23.08 | 23.29 | 22.33 | 22.52 | 672,643 | -0.55(-2.38%) |
Jan 13, 2023 | 22.03 | 23.46 | 22.03 | 23.07 | 717,221 | +0.82(+3.69%) |
Jan 12, 2023 | 21.21 | 22.31 | 20.83 | 22.25 | 636,260 | +1.05(+4.95%) |
Jan 11, 2023 | 21.50 | 21.67 | 20.82 | 21.20 | 603,746 | -0.29(-1.35%) |
Jan 10, 2023 | 21.00 | 21.79 | 20.88 | 21.49 | 572,886 | +0.43(+2.04%) |
Jan 09, 2023 | 23.12 | 23.18 | 20.92 | 21.06 | 1,220,157 | -1.91(-8.32%) |
Jan 06, 2023 | 22.56 | 23.41 | 22.01 | 22.97 | 381,090 | +0.44(+1.95%) |
Jan 05, 2023 | 22.37 | 22.78 | 21.92 | 22.53 | 591,806 | +0.00(+0.00%) |
Jan 04, 2023 | 21.84 | 22.56 | 21.62 | 22.53 | 786,972 | +0.69(+3.16%) |
Jan 03, 2023 | 22.86 | 23.01 | 21.73 | 21.84 | 499,089 | -0.83(-3.66%) |
Dec 30, 2022 | 22.65 | 22.74 | 21.96 | 22.67 | 375,162 | +0.00(+0.00%) |
Dec 29, 2022 | 22.25 | 23.40 | 22.15 | 22.67 | 440,218 | +0.49(+2.21%) |
Dec 28, 2022 | 22.61 | 22.80 | 21.97 | 22.18 | 298,949 | -0.42(-1.86%) |
Dec 27, 2022 | 23.25 | 23.50 | 22.53 | 22.60 | 397,314 | -0.69(-2.96%) |
Dec 23, 2022 | 23.67 | 24.19 | 22.87 | 23.29 | 474,238 | -0.42(-1.77%) |
Dec 22, 2022 | 23.16 | 23.90 | 23.13 | 23.71 | 619,716 | +0.20(+0.85%) |
Dec 21, 2022 | 23.21 | 23.98 | 23.07 | 23.51 | 549,011 | +0.48(+2.08%) |
Dec 20, 2022 | 21.87 | 23.03 | 21.75 | 23.03 | 625,180 | +1.08(+4.92%) |
Dec 19, 2022 | 23.25 | 23.42 | 21.58 | 21.95 | 850,570 | -1.16(-5.02%) |
Dec 16, 2022 | 23.04 | 23.63 | 22.80 | 23.11 | 2,421,356 | +0.03(+0.13%) |
Dec 15, 2022 | 23.20 | 23.69 | 22.97 | 23.08 | 638,333 | -0.44(-1.87%) |
Dec 14, 2022 | 23.20 | 24.25 | 23.09 | 23.52 | 562,972 | +0.06(+0.26%) |
Dec 13, 2022 | 23.45 | 24.14 | 23.09 | 23.46 | 786,288 | +0.47(+2.04%) |
Dec 12, 2022 | 22.32 | 23.57 | 22.07 | 22.99 | 639,740 | +0.69(+3.09%) |
Dec 09, 2022 | 22.93 | 23.02 | 22.06 | 22.30 | 677,799 | -0.78(-3.38%) |
Dec 08, 2022 | 23.86 | 24.27 | 22.89 | 23.08 | 458,610 | -0.65(-2.74%) |
Dec 07, 2022 | 24.17 | 24.47 | 23.70 | 23.73 | 428,698 | -0.51(-2.10%) |
Dec 06, 2022 | 25.62 | 25.74 | 24.18 | 24.24 | 633,663 | -1.41(-5.50%) |
Dec 05, 2022 | 25.81 | 26.30 | 25.37 | 25.65 | 682,470 | -0.38(-1.46%) |
Dec 02, 2022 | 25.39 | 26.71 | 25.39 | 26.03 | 1,468,227 | -0.26(-0.99%) |