Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.20 | 21.40 | 21.17 | 21.17 | 8,996 | -0.13(-0.60%) |
Feb 27, 2023 | 21.29 | 21.38 | 21.24 | 21.30 | 16,379 | +0.12(+0.56%) |
Feb 24, 2023 | 21.28 | 21.32 | 21.11 | 21.18 | 28,702 | -0.46(-2.12%) |
Feb 23, 2023 | 21.69 | 21.69 | 21.46 | 21.64 | 13,299 | +0.15(+0.72%) |
Feb 22, 2023 | 21.63 | 21.64 | 21.44 | 21.49 | 7,028 | -0.16(-0.75%) |
Feb 21, 2023 | 21.70 | 21.88 | 21.64 | 21.65 | 8,970 | -0.18(-0.80%) |
Feb 17, 2023 | 21.90 | 21.93 | 21.75 | 21.83 | 4,490 | -0.26(-1.19%) |
Feb 16, 2023 | 21.92 | 22.26 | 21.92 | 22.09 | 24,028 | +0.11(+0.52%) |
Feb 15, 2023 | 22.00 | 22.03 | 21.92 | 21.98 | 7,549 | -0.13(-0.60%) |
Feb 14, 2023 | 21.99 | 22.17 | 21.99 | 22.11 | 11,755 | -0.03(-0.15%) |
Feb 13, 2023 | 22.15 | 22.22 | 22.13 | 22.14 | 33,203 | +0.17(+0.75%) |
Feb 10, 2023 | 22.15 | 22.15 | 21.93 | 21.98 | 41,158 | -0.21(-0.97%) |
Feb 09, 2023 | 22.38 | 22.44 | 22.16 | 22.19 | 16,388 | +0.09(+0.39%) |
Feb 08, 2023 | 22.25 | 22.25 | 22.06 | 22.11 | 15,623 | -0.06(-0.27%) |
Feb 07, 2023 | 22.07 | 22.19 | 21.99 | 22.17 | 6,331 | +0.11(+0.51%) |
Feb 06, 2023 | 21.95 | 22.12 | 21.95 | 22.05 | 6,908 | -0.20(-0.91%) |
Feb 03, 2023 | 22.49 | 22.49 | 22.26 | 22.26 | 2,620 | -0.23(-1.03%) |
Feb 02, 2023 | 22.56 | 22.56 | 22.42 | 22.49 | 6,875 | -0.16(-0.69%) |
Feb 01, 2023 | 22.60 | 22.65 | 22.39 | 22.64 | 4,670 | +0.20(+0.91%) |
Jan 31, 2023 | 22.43 | 22.48 | 22.36 | 22.44 | 8,515 | -0.13(-0.56%) |
Jan 30, 2023 | 22.64 | 22.64 | 22.51 | 22.57 | 12,979 | -0.37(-1.61%) |
Jan 27, 2023 | 22.97 | 23.02 | 22.83 | 22.94 | 10,601 | -0.12(-0.51%) |
Jan 26, 2023 | 23.00 | 23.05 | 22.94 | 23.05 | 8,320 | +0.23(+1.01%) |
Jan 25, 2023 | 22.67 | 22.85 | 22.60 | 22.82 | 10,767 | -0.01(-0.04%) |
Jan 24, 2023 | 22.81 | 22.91 | 22.80 | 22.83 | 40,071 | -0.09(-0.41%) |
Jan 23, 2023 | 22.70 | 22.93 | 22.70 | 22.93 | 4,202 | +0.27(+1.18%) |
Jan 20, 2023 | 22.61 | 22.67 | 22.59 | 22.66 | 8,754 | +0.24(+1.09%) |
Jan 19, 2023 | 22.33 | 22.46 | 22.33 | 22.42 | 107,900 | +0.25(+1.12%) |
Jan 18, 2023 | 22.25 | 22.26 | 22.17 | 22.17 | 49,535 | -0.21(-0.96%) |
Jan 17, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 7,915 | -0.06(-0.26%) |
Jan 13, 2023 | 22.26 | 22.46 | 22.26 | 22.44 | 4,146 | +0.17(+0.74%) |
Jan 12, 2023 | 22.22 | 22.34 | 22.22 | 22.27 | 7,547 | -0.02(-0.09%) |
Jan 11, 2023 | 22.19 | 22.31 | 22.19 | 22.29 | 4,990 | +0.06(+0.28%) |
Jan 10, 2023 | 22.16 | 22.23 | 22.06 | 22.23 | 8,880 | +0.18(+0.82%) |
Jan 09, 2023 | 22.20 | 22.20 | 22.05 | 22.05 | 15,806 | +0.07(+0.31%) |
Jan 06, 2023 | 21.89 | 22.02 | 21.88 | 21.98 | 6,451 | +0.30(+1.40%) |
Jan 05, 2023 | 21.56 | 21.69 | 21.56 | 21.68 | 2,656 | -0.07(-0.32%) |
Jan 04, 2023 | 21.50 | 21.79 | 21.50 | 21.75 | 5,667 | +0.51(+2.39%) |
Jan 03, 2023 | 21.32 | 21.32 | 21.14 | 21.24 | 6,953 | +0.37(+1.77%) |
Dec 30, 2022 | 21.00 | 21.05 | 20.84 | 20.87 | 35,021 | -0.32(-1.52%) |
Dec 29, 2022 | 21.09 | 21.23 | 21.09 | 21.19 | 48,179 | +0.29(+1.40%) |
Dec 28, 2022 | 21.09 | 21.09 | 20.87 | 20.90 | 12,294 | -0.31(-1.47%) |
Dec 27, 2022 | 21.06 | 21.27 | 21.06 | 21.21 | 12,647 | +0.27(+1.30%) |
Dec 23, 2022 | 20.94 | 20.97 | 20.79 | 20.94 | 58,727 | +0.01(+0.05%) |
Dec 22, 2022 | 21.09 | 21.09 | 20.80 | 20.93 | 13,002 | -0.24(-1.15%) |
Dec 21, 2022 | 20.93 | 21.17 | 20.93 | 21.17 | 23,726 | +0.29(+1.40%) |
Dec 20, 2022 | 20.94 | 21.04 | 20.88 | 20.88 | 24,788 | -0.11(-0.51%) |
Dec 19, 2022 | 21.14 | 21.14 | 20.96 | 20.99 | 20,801 | -0.01(-0.05%) |
Dec 16, 2022 | 21.08 | 21.10 | 20.99 | 21.00 | 22,049 | -0.02(-0.08%) |
Dec 15, 2022 | 21.13 | 21.20 | 21.01 | 21.01 | 4,781 | -0.38(-1.76%) |
Dec 14, 2022 | 21.35 | 21.46 | 21.28 | 21.39 | 7,560 | +0.03(+0.14%) |
Dec 13, 2022 | 21.67 | 21.67 | 21.31 | 21.36 | 9,480 | +0.07(+0.32%) |
Dec 12, 2022 | 21.23 | 21.34 | 21.14 | 21.29 | 16,043 | -0.06(-0.30%) |
Dec 09, 2022 | 21.47 | 21.52 | 21.36 | 21.36 | 7,305 | -0.08(-0.36%) |
Dec 08, 2022 | 21.42 | 21.46 | 21.41 | 21.43 | 7,776 | +0.19(+0.88%) |
Dec 07, 2022 | 21.20 | 21.27 | 21.20 | 21.25 | 6,845 | -0.14(-0.64%) |
Dec 06, 2022 | 21.49 | 21.49 | 21.30 | 21.38 | 9,899 | +0.04(+0.20%) |
Dec 05, 2022 | 21.57 | 21.63 | 21.34 | 21.34 | 22,445 | -0.24(-1.11%) |
Dec 02, 2022 | 21.22 | 21.64 | 21.22 | 21.58 | 33,637 | +0.07(+0.31%) |