Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.80 | 18.93 | 18.32 | 18.74 | 5,921,060 | -0.09(-0.48%) |
Feb 27, 2023 | 19.17 | 19.33 | 18.66 | 18.83 | 4,087,803 | -0.14(-0.74%) |
Feb 24, 2023 | 19.49 | 19.62 | 18.75 | 18.97 | 2,922,153 | -0.96(-4.82%) |
Feb 23, 2023 | 20.15 | 20.35 | 19.62 | 19.93 | 2,172,233 | +0.24(+1.22%) |
Feb 22, 2023 | 19.88 | 20.20 | 19.32 | 19.69 | 2,940,961 | +0.01(+0.05%) |
Feb 21, 2023 | 20.08 | 20.57 | 19.60 | 19.68 | 3,216,372 | -0.64(-3.15%) |
Feb 17, 2023 | 20.67 | 20.75 | 20.06 | 20.32 | 2,717,911 | -0.44(-2.12%) |
Feb 16, 2023 | 21.87 | 22.48 | 20.65 | 20.76 | 4,073,219 | -1.47(-6.61%) |
Feb 15, 2023 | 20.74 | 22.41 | 20.61 | 22.23 | 3,779,258 | +1.43(+6.87%) |
Feb 14, 2023 | 20.58 | 21.05 | 19.81 | 20.80 | 6,171,562 | -0.33(-1.56%) |
Feb 13, 2023 | 20.06 | 21.33 | 19.56 | 21.13 | 6,212,904 | +1.24(+6.23%) |
Feb 10, 2023 | 20.06 | 20.89 | 19.69 | 19.89 | 6,916,322 | -0.48(-2.36%) |
Feb 09, 2023 | 21.33 | 22.65 | 20.02 | 20.37 | 6,693,106 | -0.44(-2.11%) |
Feb 08, 2023 | 21.00 | 21.45 | 20.45 | 20.81 | 4,500,359 | +0.11(+0.53%) |
Feb 07, 2023 | 20.97 | 21.09 | 19.92 | 20.70 | 5,565,521 | -0.10(-0.48%) |
Feb 06, 2023 | 19.59 | 21.23 | 19.33 | 20.80 | 6,568,444 | +1.02(+5.16%) |
Feb 03, 2023 | 19.88 | 20.56 | 19.45 | 19.78 | 4,520,643 | -0.44(-2.18%) |
Feb 02, 2023 | 23.04 | 23.16 | 19.73 | 20.22 | 11,016,144 | -2.27(-10.09%) |
Feb 01, 2023 | 22.14 | 22.98 | 21.21 | 22.49 | 5,033,457 | +0.26(+1.17%) |
Jan 31, 2023 | 21.48 | 22.28 | 21.11 | 22.23 | 2,753,549 | +0.98(+4.61%) |
Jan 30, 2023 | 21.89 | 22.34 | 20.86 | 21.25 | 3,322,097 | -1.37(-6.06%) |
Jan 27, 2023 | 21.44 | 22.89 | 20.80 | 22.62 | 2,239,207 | +1.10(+5.11%) |
Jan 26, 2023 | 23.31 | 23.34 | 21.16 | 21.52 | 5,435,238 | -1.23(-5.41%) |
Jan 25, 2023 | 23.27 | 23.57 | 22.20 | 22.75 | 4,977,774 | -1.29(-5.37%) |
Jan 24, 2023 | 22.77 | 24.48 | 22.60 | 24.04 | 5,764,864 | +0.79(+3.40%) |
Jan 23, 2023 | 22.70 | 23.66 | 22.38 | 23.25 | 4,005,893 | +1.02(+4.59%) |
Jan 20, 2023 | 22.36 | 22.90 | 21.82 | 22.23 | 3,729,069 | +0.41(+1.88%) |
Jan 19, 2023 | 22.50 | 22.72 | 21.14 | 21.82 | 4,420,307 | -1.01(-4.42%) |
Jan 18, 2023 | 23.94 | 24.59 | 22.09 | 22.83 | 6,153,784 | -0.78(-3.30%) |
Jan 17, 2023 | 23.34 | 24.12 | 22.79 | 23.61 | 4,486,431 | +0.14(+0.60%) |
Jan 13, 2023 | 22.75 | 23.99 | 22.61 | 23.47 | 4,364,861 | +0.44(+1.91%) |
Jan 12, 2023 | 22.90 | 23.63 | 22.06 | 23.03 | 5,915,051 | +0.50(+2.22%) |
Jan 11, 2023 | 20.80 | 22.56 | 20.78 | 22.53 | 6,531,505 | +1.93(+9.37%) |
Jan 10, 2023 | 19.35 | 20.62 | 19.10 | 20.60 | 3,852,646 | +1.16(+5.97%) |
Jan 09, 2023 | 19.01 | 20.19 | 18.92 | 19.44 | 3,544,011 | +0.70(+3.74%) |
Jan 06, 2023 | 18.45 | 19.49 | 16.36 | 18.74 | 7,046,008 | +0.46(+2.52%) |
Jan 05, 2023 | 19.11 | 19.24 | 17.57 | 18.28 | 3,992,336 | -1.21(-6.23%) |
Jan 04, 2023 | 19.30 | 19.89 | 18.96 | 19.50 | 2,396,908 | +0.43(+2.23%) |
Jan 03, 2023 | 19.72 | 20.15 | 18.68 | 19.07 | 2,628,409 | -0.26(-1.35%) |
Dec 30, 2022 | 18.89 | 19.39 | 18.38 | 19.33 | 1,691,486 | +0.30(+1.58%) |
Dec 29, 2022 | 18.86 | 19.44 | 18.44 | 19.03 | 2,671,463 | +0.52(+2.81%) |
Dec 28, 2022 | 18.95 | 19.04 | 17.98 | 18.51 | 2,885,077 | -0.46(-2.42%) |
Dec 27, 2022 | 20.41 | 20.52 | 18.81 | 18.97 | 3,831,268 | -1.52(-7.42%) |
Dec 23, 2022 | 21.46 | 21.50 | 20.45 | 20.49 | 1,522,043 | -0.50(-2.38%) |
Dec 22, 2022 | 21.38 | 21.53 | 20.22 | 20.99 | 2,373,798 | -0.54(-2.51%) |
Dec 21, 2022 | 20.72 | 21.63 | 19.91 | 21.53 | 2,637,326 | +0.80(+3.86%) |
Dec 20, 2022 | 20.09 | 21.24 | 19.45 | 20.73 | 3,483,476 | +0.28(+1.37%) |
Dec 19, 2022 | 21.89 | 21.99 | 20.16 | 20.45 | 3,110,389 | -1.32(-6.06%) |
Dec 16, 2022 | 21.54 | 22.44 | 21.20 | 21.77 | 5,266,208 | -0.19(-0.87%) |
Dec 15, 2022 | 23.35 | 24.24 | 21.64 | 21.96 | 5,027,902 | -1.59(-6.75%) |
Dec 14, 2022 | 21.93 | 23.84 | 21.82 | 23.55 | 6,044,426 | +1.80(+8.28%) |
Dec 13, 2022 | 21.41 | 21.97 | 20.95 | 21.75 | 2,813,504 | +1.14(+5.53%) |
Dec 12, 2022 | 20.40 | 21.25 | 20.07 | 20.61 | 2,161,345 | +0.13(+0.63%) |
Dec 09, 2022 | 20.99 | 22.05 | 20.44 | 20.48 | 2,342,640 | -0.56(-2.66%) |
Dec 08, 2022 | 20.55 | 21.18 | 20.17 | 21.04 | 2,722,872 | +0.85(+4.21%) |
Dec 07, 2022 | 20.53 | 21.00 | 20.00 | 20.19 | 1,962,334 | -0.21(-1.03%) |
Dec 06, 2022 | 21.95 | 22.12 | 20.18 | 20.40 | 3,699,061 | -1.45(-6.64%) |
Dec 05, 2022 | 22.18 | 22.71 | 21.64 | 21.85 | 3,589,085 | -0.37(-1.67%) |
Dec 02, 2022 | 20.05 | 22.99 | 19.28 | 22.22 | 6,248,022 | +1.76(+8.60%) |