Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.87 | 22.90 | 22.59 | 22.64 | 450,542 | -0.15(-0.67%) |
Feb 27, 2023 | 22.78 | 22.96 | 22.67 | 22.79 | 348,500 | +0.06(+0.25%) |
Feb 24, 2023 | 22.86 | 22.99 | 22.60 | 22.73 | 445,620 | -0.58(-2.49%) |
Feb 23, 2023 | 23.43 | 23.47 | 23.08 | 23.31 | 442,561 | +0.22(+0.95%) |
Feb 22, 2023 | 23.08 | 23.18 | 22.92 | 23.10 | 441,098 | -0.03(-0.12%) |
Feb 21, 2023 | 23.33 | 23.61 | 23.05 | 23.12 | 854,639 | -0.32(-1.38%) |
Feb 17, 2023 | 23.43 | 23.59 | 23.27 | 23.45 | 286,559 | -0.05(-0.20%) |
Feb 16, 2023 | 23.14 | 23.61 | 23.07 | 23.50 | 752,284 | +0.18(+0.78%) |
Feb 15, 2023 | 23.10 | 23.33 | 22.93 | 23.31 | 1,579,571 | +0.17(+0.74%) |
Feb 14, 2023 | 23.29 | 23.51 | 23.03 | 23.14 | 1,117,553 | -0.10(-0.41%) |
Feb 13, 2023 | 22.97 | 23.27 | 22.97 | 23.24 | 787,437 | +0.35(+1.54%) |
Feb 10, 2023 | 22.85 | 22.92 | 22.67 | 22.89 | 1,005,836 | +0.10(+0.42%) |
Feb 09, 2023 | 23.12 | 23.31 | 22.74 | 22.79 | 946,268 | -0.33(-1.44%) |
Feb 08, 2023 | 23.02 | 23.22 | 22.85 | 23.12 | 399,139 | +0.25(+1.08%) |
Feb 07, 2023 | 23.01 | 23.12 | 22.75 | 22.88 | 419,878 | -0.18(-0.79%) |
Feb 06, 2023 | 22.87 | 23.10 | 22.71 | 23.06 | 822,092 | -0.16(-0.70%) |
Feb 03, 2023 | 23.43 | 23.66 | 23.12 | 23.22 | 715,738 | -0.56(-2.36%) |
Feb 02, 2023 | 24.47 | 24.48 | 23.67 | 23.78 | 821,176 | -0.44(-1.81%) |
Feb 01, 2023 | 24.22 | 24.29 | 23.77 | 24.22 | 1,157,237 | -0.05(-0.20%) |
Jan 31, 2023 | 24.21 | 24.27 | 24.07 | 24.27 | 590,263 | +0.36(+1.51%) |
Jan 30, 2023 | 24.05 | 24.12 | 23.90 | 23.90 | 832,931 | -0.16(-0.67%) |
Jan 27, 2023 | 24.37 | 24.37 | 24.02 | 24.07 | 555,860 | -0.46(-1.86%) |
Jan 26, 2023 | 24.50 | 24.55 | 24.27 | 24.52 | 499,892 | +0.08(+0.31%) |
Jan 25, 2023 | 24.04 | 24.45 | 23.93 | 24.45 | 729,787 | +0.41(+1.70%) |
Jan 24, 2023 | 23.89 | 24.08 | 23.72 | 24.04 | 964,416 | +0.30(+1.28%) |
Jan 23, 2023 | 23.72 | 23.97 | 23.57 | 23.73 | 583,389 | +0.09(+0.36%) |
Jan 20, 2023 | 23.47 | 23.70 | 23.37 | 23.65 | 566,737 | +0.05(+0.20%) |
Jan 19, 2023 | 23.50 | 23.68 | 23.27 | 23.60 | 1,176,859 | +0.10(+0.45%) |
Jan 18, 2023 | 24.02 | 24.10 | 23.50 | 23.50 | 1,780,500 | -0.18(-0.76%) |
Jan 17, 2023 | 23.45 | 23.69 | 23.44 | 23.68 | 827,734 | +0.01(+0.04%) |
Jan 13, 2023 | 23.52 | 23.78 | 23.52 | 23.67 | 692,033 | -0.08(-0.32%) |
Jan 12, 2023 | 23.43 | 23.90 | 23.27 | 23.74 | 1,225,378 | +0.30(+1.30%) |
Jan 11, 2023 | 23.09 | 23.45 | 23.07 | 23.44 | 1,727,078 | +0.51(+2.24%) |
Jan 10, 2023 | 22.67 | 23.01 | 22.58 | 22.92 | 840,292 | +0.37(+1.65%) |
Jan 09, 2023 | 22.30 | 22.65 | 22.25 | 22.55 | 939,245 | +0.09(+0.38%) |
Jan 06, 2023 | 22.11 | 22.50 | 21.99 | 22.47 | 974,665 | +0.73(+3.37%) |
Jan 05, 2023 | 21.33 | 21.76 | 21.30 | 21.73 | 547,178 | +0.58(+2.75%) |
Jan 04, 2023 | 20.91 | 21.19 | 20.72 | 21.15 | 1,178,609 | +0.32(+1.55%) |
Jan 03, 2023 | 21.43 | 21.57 | 20.78 | 20.83 | 726,925 | -0.97(-4.46%) |
Dec 30, 2022 | 21.90 | 22.09 | 21.70 | 21.80 | 336,095 | -0.19(-0.87%) |
Dec 29, 2022 | 22.35 | 22.39 | 21.95 | 21.99 | 2,124,360 | -0.10(-0.43%) |
Dec 28, 2022 | 22.18 | 22.26 | 21.98 | 22.09 | 488,682 | +0.13(+0.61%) |
Dec 27, 2022 | 21.90 | 22.11 | 21.71 | 21.95 | 620,221 | -0.48(-2.12%) |
Dec 23, 2022 | 22.19 | 22.47 | 22.17 | 22.43 | 703,945 | +0.50(+2.26%) |
Dec 22, 2022 | 22.01 | 22.15 | 21.69 | 21.93 | 412,710 | +0.00(+0.00%) |
Dec 21, 2022 | 21.89 | 21.96 | 21.71 | 21.93 | 3,114,143 | +0.21(+0.96%) |
Dec 20, 2022 | 21.58 | 21.92 | 21.56 | 21.72 | 795,565 | +0.56(+2.66%) |
Dec 19, 2022 | 20.94 | 21.22 | 20.85 | 21.16 | 786,963 | +0.34(+1.65%) |
Dec 16, 2022 | 20.84 | 20.93 | 20.71 | 20.82 | 1,029,475 | -0.10(-0.50%) |
Dec 15, 2022 | 21.06 | 21.18 | 20.84 | 20.92 | 2,014,127 | -0.14(-0.68%) |
Dec 14, 2022 | 21.10 | 21.24 | 20.76 | 21.07 | 3,092,665 | -0.21(-0.98%) |
Dec 13, 2022 | 21.99 | 21.99 | 21.25 | 21.28 | 1,613,269 | -0.28(-1.31%) |
Dec 12, 2022 | 21.51 | 21.61 | 21.14 | 21.56 | 1,011,285 | -0.33(-1.49%) |
Dec 09, 2022 | 22.04 | 22.14 | 21.88 | 21.88 | 1,041,173 | -0.17(-0.76%) |
Dec 08, 2022 | 22.28 | 22.44 | 22.03 | 22.05 | 997,080 | -0.19(-0.83%) |
Dec 07, 2022 | 22.38 | 22.48 | 22.23 | 22.24 | 967,235 | -0.13(-0.59%) |
Dec 06, 2022 | 22.26 | 22.46 | 22.21 | 22.37 | 997,944 | +0.24(+1.08%) |
Dec 05, 2022 | 22.59 | 22.67 | 22.10 | 22.13 | 1,006,796 | -0.76(-3.31%) |
Dec 02, 2022 | 22.93 | 23.20 | 22.84 | 22.89 | 884,096 | +0.04(+0.15%) |