Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.40 | 23.46 | 23.33 | 23.40 | 5,878,042 | +0.02(+0.08%) |
Feb 27, 2023 | 23.47 | 23.48 | 23.37 | 23.38 | 4,250,404 | -0.09(-0.40%) |
Feb 24, 2023 | 23.43 | 23.49 | 23.43 | 23.48 | 3,565,597 | +0.00(+0.00%) |
Feb 23, 2023 | 23.51 | 23.52 | 23.46 | 23.48 | 3,080,231 | -0.01(-0.04%) |
Feb 22, 2023 | 23.46 | 23.52 | 23.46 | 23.48 | 2,352,956 | +0.01(+0.04%) |
Feb 21, 2023 | 23.47 | 23.49 | 23.44 | 23.48 | 3,717,917 | +0.01(+0.04%) |
Feb 17, 2023 | 23.44 | 23.50 | 23.43 | 23.47 | 3,748,746 | +0.02(+0.08%) |
Feb 16, 2023 | 23.47 | 23.49 | 23.43 | 23.45 | 2,949,129 | -0.06(-0.24%) |
Feb 15, 2023 | 23.34 | 23.50 | 23.34 | 23.50 | 5,229,450 | +0.17(+0.73%) |
Feb 14, 2023 | 23.38 | 23.38 | 23.33 | 23.33 | 1,317,793 | -0.03(-0.12%) |
Feb 13, 2023 | 23.33 | 23.42 | 23.32 | 23.36 | 2,294,442 | +0.00(+0.00%) |
Feb 10, 2023 | 23.31 | 23.36 | 23.31 | 23.36 | 1,762,804 | +0.06(+0.24%) |
Feb 09, 2023 | 23.35 | 23.35 | 23.31 | 23.31 | 2,353,816 | -0.01(-0.04%) |
Feb 08, 2023 | 23.34 | 23.38 | 23.31 | 23.31 | 2,599,055 | -0.06(-0.24%) |
Feb 07, 2023 | 23.31 | 23.38 | 23.30 | 23.37 | 4,820,559 | +0.05(+0.20%) |
Feb 06, 2023 | 23.32 | 23.36 | 23.28 | 23.32 | 3,870,835 | +0.00(+0.00%) |
Feb 03, 2023 | 23.35 | 23.36 | 23.27 | 23.32 | 3,263,632 | -0.03(-0.12%) |
Feb 02, 2023 | 23.33 | 23.38 | 23.29 | 23.35 | 3,534,885 | -0.03(-0.12%) |
Feb 01, 2023 | 23.35 | 23.38 | 23.31 | 23.38 | 2,927,469 | +0.02(+0.08%) |
Jan 31, 2023 | 23.30 | 23.37 | 23.28 | 23.36 | 4,062,672 | +0.09(+0.37%) |
Jan 30, 2023 | 23.33 | 23.40 | 23.26 | 23.28 | 6,360,393 | -0.03(-0.12%) |
Jan 27, 2023 | 23.26 | 23.33 | 23.24 | 23.31 | 3,903,629 | +0.05(+0.20%) |
Jan 26, 2023 | 23.23 | 23.31 | 23.23 | 23.26 | 6,602,762 | +0.07(+0.29%) |
Jan 25, 2023 | 23.24 | 23.26 | 23.19 | 23.19 | 6,219,550 | -0.04(-0.16%) |
Jan 24, 2023 | 23.24 | 23.29 | 23.23 | 23.23 | 2,151,143 | -0.04(-0.16%) |
Jan 23, 2023 | 23.24 | 23.30 | 23.24 | 23.27 | 3,617,359 | -0.03(-0.12%) |
Jan 20, 2023 | 23.21 | 23.32 | 23.20 | 23.30 | 3,531,432 | +0.06(+0.24%) |
Jan 19, 2023 | 23.21 | 23.29 | 23.21 | 23.24 | 4,750,521 | +0.03(+0.12%) |
Jan 18, 2023 | 23.19 | 23.29 | 23.19 | 23.21 | 4,436,722 | +0.06(+0.24%) |
Jan 17, 2023 | 23.26 | 23.30 | 23.08 | 23.15 | 5,639,627 | -0.13(-0.57%) |
Jan 13, 2023 | 23.25 | 23.31 | 23.22 | 23.29 | 2,548,977 | +0.00(+0.00%) |
Jan 12, 2023 | 23.24 | 23.42 | 23.24 | 23.29 | 2,883,553 | -0.03(-0.12%) |
Jan 11, 2023 | 23.18 | 23.33 | 23.16 | 23.31 | 6,428,244 | +0.12(+0.53%) |
Jan 10, 2023 | 23.14 | 23.29 | 23.13 | 23.19 | 5,127,724 | +0.07(+0.29%) |
Jan 09, 2023 | 23.14 | 23.19 | 23.12 | 23.13 | 4,915,565 | -0.07(-0.29%) |
Jan 06, 2023 | 23.14 | 23.23 | 23.11 | 23.19 | 3,502,612 | +0.07(+0.29%) |
Jan 05, 2023 | 23.14 | 23.18 | 23.05 | 23.13 | 4,004,455 | -0.02(-0.08%) |
Jan 04, 2023 | 23.13 | 23.16 | 23.06 | 23.14 | 4,280,379 | +0.04(+0.16%) |
Jan 03, 2023 | 23.14 | 23.15 | 23.02 | 23.11 | 4,959,927 | -0.04(-0.16%) |
Dec 30, 2022 | 23.11 | 23.14 | 23.10 | 23.14 | 1,904,606 | +0.01(+0.04%) |
Dec 29, 2022 | 23.12 | 23.15 | 23.11 | 23.14 | 1,694,046 | +0.02(+0.08%) |
Dec 28, 2022 | 23.10 | 23.16 | 23.09 | 23.12 | 2,181,021 | -0.01(-0.04%) |
Dec 27, 2022 | 23.13 | 23.16 | 23.11 | 23.13 | 1,954,799 | +0.00(+0.00%) |
Dec 23, 2022 | 23.14 | 23.15 | 23.10 | 23.13 | 1,742,187 | +0.01(+0.04%) |
Dec 22, 2022 | 23.18 | 23.18 | 23.06 | 23.12 | 3,360,091 | -0.08(-0.33%) |
Dec 21, 2022 | 23.15 | 23.19 | 23.11 | 23.19 | 3,324,161 | +0.06(+0.25%) |
Dec 20, 2022 | 23.11 | 23.19 | 23.10 | 23.14 | 2,990,772 | +0.07(+0.29%) |
Dec 19, 2022 | 23.03 | 23.17 | 23.00 | 23.07 | 3,287,282 | +0.01(+0.04%) |
Dec 16, 2022 | 23.09 | 23.14 | 22.99 | 23.06 | 11,845,699 | -0.01(-0.04%) |
Dec 15, 2022 | 22.97 | 23.07 | 22.93 | 23.07 | 8,295,120 | +0.14(+0.62%) |
Dec 14, 2022 | 22.92 | 22.98 | 22.91 | 22.93 | 7,249,976 | +0.01(+0.04%) |
Dec 13, 2022 | 23.02 | 23.04 | 22.90 | 22.92 | 11,562,381 | -0.08(-0.37%) |
Dec 12, 2022 | 23.01 | 23.02 | 22.96 | 23.00 | 5,856,162 | +0.02(+0.08%) |
Dec 09, 2022 | 23.08 | 23.12 | 22.96 | 22.98 | 4,050,940 | -0.07(-0.29%) |
Dec 08, 2022 | 23.11 | 23.14 | 23.03 | 23.05 | 3,541,198 | -0.05(-0.20%) |
Dec 07, 2022 | 22.99 | 23.14 | 22.97 | 23.10 | 4,361,213 | +0.09(+0.41%) |
Dec 06, 2022 | 23.02 | 23.04 | 22.95 | 23.00 | 6,361,743 | +0.01(+0.04%) |
Dec 05, 2022 | 23.15 | 23.17 | 22.97 | 22.99 | 7,122,920 | -0.18(-0.77%) |
Dec 02, 2022 | 23.17 | 23.20 | 23.14 | 23.17 | 6,017,856 | -0.02(-0.08%) |