Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.90 | 23.93 | 23.76 | 23.83 | 30,089 | -0.28(-1.16%) |
Feb 27, 2023 | 24.14 | 24.18 | 24.03 | 24.11 | 18,463 | +0.30(+1.26%) |
Feb 24, 2023 | 23.89 | 23.89 | 23.79 | 23.81 | 10,636 | -0.38(-1.57%) |
Feb 23, 2023 | 24.30 | 24.30 | 24.06 | 24.19 | 22,237 | -0.12(-0.49%) |
Feb 22, 2023 | 24.38 | 24.46 | 24.31 | 24.31 | 88,609 | +0.16(+0.66%) |
Feb 21, 2023 | 24.12 | 24.26 | 24.07 | 24.15 | 28,213 | -0.05(-0.21%) |
Feb 17, 2023 | 24.12 | 24.24 | 24.04 | 24.20 | 29,002 | +0.06(+0.25%) |
Feb 16, 2023 | 24.04 | 24.27 | 24.04 | 24.14 | 16,286 | +0.03(+0.14%) |
Feb 15, 2023 | 24.07 | 24.16 | 24.00 | 24.11 | 234,139 | -0.11(-0.47%) |
Feb 14, 2023 | 24.28 | 24.43 | 24.15 | 24.22 | 166,535 | +0.17(+0.71%) |
Feb 13, 2023 | 23.75 | 24.05 | 23.74 | 24.05 | 38,030 | +0.57(+2.43%) |
Feb 10, 2023 | 23.48 | 23.57 | 23.43 | 23.48 | 10,964 | -0.11(-0.49%) |
Feb 09, 2023 | 23.77 | 23.79 | 23.56 | 23.59 | 24,500 | +0.11(+0.45%) |
Feb 08, 2023 | 23.58 | 23.61 | 23.46 | 23.49 | 11,319 | -0.17(-0.72%) |
Feb 07, 2023 | 23.45 | 23.67 | 23.40 | 23.66 | 23,449 | -0.32(-1.33%) |
Feb 06, 2023 | 24.00 | 24.06 | 23.95 | 23.98 | 16,754 | -0.23(-0.95%) |
Feb 03, 2023 | 24.31 | 24.51 | 24.18 | 24.21 | 24,465 | -0.09(-0.37%) |
Feb 02, 2023 | 24.45 | 24.45 | 24.23 | 24.30 | 29,751 | -0.31(-1.26%) |
Feb 01, 2023 | 24.33 | 24.66 | 24.18 | 24.61 | 25,315 | +0.34(+1.40%) |
Jan 31, 2023 | 24.12 | 24.27 | 24.12 | 24.27 | 12,452 | +0.06(+0.25%) |
Jan 30, 2023 | 24.30 | 24.38 | 24.21 | 24.21 | 11,611 | +0.40(+1.68%) |
Jan 27, 2023 | 23.88 | 23.92 | 23.73 | 23.81 | 42,319 | -0.11(-0.46%) |
Jan 26, 2023 | 23.98 | 23.98 | 23.80 | 23.92 | 9,902 | -0.23(-0.95%) |
Jan 25, 2023 | 23.96 | 24.19 | 23.95 | 24.15 | 42,279 | -0.02(-0.08%) |
Jan 24, 2023 | 23.99 | 24.20 | 23.99 | 24.17 | 22,026 | -0.08(-0.33%) |
Jan 23, 2023 | 24.16 | 24.32 | 24.16 | 24.25 | 147,221 | +0.11(+0.46%) |
Jan 20, 2023 | 23.93 | 24.15 | 23.93 | 24.14 | 61,053 | +0.07(+0.27%) |
Jan 19, 2023 | 23.95 | 24.09 | 23.93 | 24.07 | 17,587 | +0.34(+1.45%) |
Jan 18, 2023 | 24.05 | 24.05 | 23.73 | 23.73 | 20,483 | -0.13(-0.54%) |
Jan 17, 2023 | 24.06 | 24.10 | 23.85 | 23.86 | 19,945 | +0.18(+0.76%) |
Jan 13, 2023 | 23.50 | 23.70 | 23.48 | 23.68 | 120,064 | +0.23(+0.98%) |
Jan 12, 2023 | 23.27 | 23.49 | 23.27 | 23.45 | 209,056 | +0.09(+0.39%) |
Jan 11, 2023 | 23.60 | 23.62 | 23.32 | 23.36 | 171,620 | -0.13(-0.55%) |
Jan 10, 2023 | 23.54 | 23.54 | 23.41 | 23.49 | 10,716 | +0.15(+0.64%) |
Jan 09, 2023 | 23.29 | 23.49 | 23.27 | 23.34 | 21,236 | +0.29(+1.26%) |
Jan 06, 2023 | 22.71 | 23.09 | 22.63 | 23.05 | 30,485 | +0.37(+1.62%) |
Jan 05, 2023 | 22.86 | 22.93 | 22.67 | 22.68 | 19,070 | -0.36(-1.55%) |
Jan 04, 2023 | 23.02 | 23.08 | 22.95 | 23.04 | 26,762 | +0.36(+1.59%) |
Jan 03, 2023 | 22.62 | 22.68 | 22.55 | 22.68 | 30,017 | -0.18(-0.79%) |
Dec 30, 2022 | 22.83 | 22.89 | 22.80 | 22.86 | 11,096 | -0.04(-0.17%) |
Dec 29, 2022 | 22.86 | 22.93 | 22.83 | 22.90 | 15,425 | +0.35(+1.55%) |
Dec 28, 2022 | 22.74 | 22.76 | 22.53 | 22.55 | 13,297 | -0.27(-1.18%) |
Dec 27, 2022 | 22.75 | 22.87 | 22.75 | 22.82 | 19,778 | +0.24(+1.06%) |
Dec 23, 2022 | 22.50 | 22.64 | 22.48 | 22.58 | 16,366 | +0.00(+0.00%) |
Dec 22, 2022 | 22.55 | 22.58 | 22.43 | 22.58 | 102,145 | -0.20(-0.88%) |
Dec 21, 2022 | 22.52 | 22.86 | 22.52 | 22.78 | 88,751 | +0.32(+1.42%) |
Dec 20, 2022 | 22.53 | 22.59 | 22.42 | 22.46 | 43,361 | -0.05(-0.22%) |
Dec 19, 2022 | 22.55 | 22.59 | 22.49 | 22.51 | 62,488 | -0.02(-0.09%) |
Dec 16, 2022 | 22.62 | 22.62 | 22.50 | 22.53 | 112,017 | -0.02(-0.09%) |
Dec 15, 2022 | 22.85 | 22.88 | 22.49 | 22.55 | 35,954 | -0.70(-3.01%) |
Dec 14, 2022 | 22.90 | 23.25 | 22.90 | 23.25 | 8,324 | +0.63(+2.79%) |
Dec 13, 2022 | 22.99 | 23.00 | 22.59 | 22.62 | 30,117 | -0.07(-0.31%) |
Dec 12, 2022 | 22.75 | 22.77 | 22.57 | 22.69 | 32,250 | +0.33(+1.48%) |
Dec 09, 2022 | 22.34 | 22.42 | 22.28 | 22.36 | 113,681 | -0.18(-0.80%) |
Dec 08, 2022 | 22.34 | 22.59 | 22.34 | 22.54 | 88,907 | +0.40(+1.81%) |
Dec 07, 2022 | 22.15 | 22.20 | 22.09 | 22.14 | 30,438 | +0.06(+0.27%) |
Dec 06, 2022 | 22.09 | 22.26 | 22.01 | 22.08 | 11,128 | -0.03(-0.14%) |
Dec 05, 2022 | 22.05 | 22.22 | 22.02 | 22.11 | 25,482 | -0.23(-1.03%) |
Dec 02, 2022 | 22.05 | 22.34 | 22.03 | 22.34 | 70,085 | +0.11(+0.49%) |