Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.86 | 22.04 | 21.72 | 21.75 | 9,092 | -0.29(-1.33%) |
Feb 27, 2023 | 22.47 | 22.47 | 21.84 | 22.04 | 7,914 | +0.00(+0.02%) |
Feb 24, 2023 | 22.21 | 22.24 | 21.85 | 22.04 | 8,786 | -0.35(-1.58%) |
Feb 23, 2023 | 22.15 | 22.39 | 21.78 | 22.39 | 12,256 | +0.35(+1.59%) |
Feb 22, 2023 | 22.30 | 22.30 | 22.02 | 22.04 | 6,885 | -0.04(-0.17%) |
Feb 21, 2023 | 22.10 | 22.34 | 22.05 | 22.08 | 7,740 | -0.27(-1.23%) |
Feb 17, 2023 | 22.29 | 22.52 | 22.27 | 22.36 | 5,359 | -0.06(-0.25%) |
Feb 16, 2023 | 22.23 | 22.57 | 22.23 | 22.41 | 5,219 | -0.13(-0.59%) |
Feb 15, 2023 | 22.70 | 22.71 | 22.54 | 22.54 | 11,120 | -0.09(-0.38%) |
Feb 14, 2023 | 22.88 | 22.88 | 22.62 | 22.63 | 7,923 | -0.26(-1.12%) |
Feb 13, 2023 | 22.89 | 22.91 | 22.61 | 22.89 | 6,401 | +0.17(+0.75%) |
Feb 10, 2023 | 22.95 | 22.95 | 22.58 | 22.72 | 10,050 | -0.23(-0.99%) |
Feb 09, 2023 | 22.84 | 23.11 | 22.82 | 22.94 | 7,204 | -0.09(-0.37%) |
Feb 08, 2023 | 23.15 | 23.30 | 22.51 | 23.03 | 7,465 | -0.25(-1.06%) |
Feb 07, 2023 | 23.16 | 23.31 | 23.16 | 23.27 | 17,948 | +0.08(+0.36%) |
Feb 06, 2023 | 23.23 | 23.29 | 22.99 | 23.19 | 13,403 | -0.15(-0.64%) |
Feb 03, 2023 | 23.31 | 23.44 | 22.95 | 23.34 | 8,847 | -0.10(-0.44%) |
Feb 02, 2023 | 23.31 | 23.59 | 23.14 | 23.44 | 12,881 | +0.13(+0.56%) |
Feb 01, 2023 | 22.50 | 23.63 | 22.41 | 23.31 | 45,480 | +0.79(+3.50%) |
Jan 31, 2023 | 22.09 | 22.80 | 22.09 | 22.52 | 20,386 | +0.22(+1.01%) |
Jan 30, 2023 | 22.42 | 22.70 | 22.14 | 22.30 | 5,789 | -0.02(-0.08%) |
Jan 27, 2023 | 22.65 | 22.66 | 22.28 | 22.32 | 7,364 | -0.21(-0.92%) |
Jan 26, 2023 | 22.94 | 22.94 | 22.43 | 22.52 | 10,682 | -0.28(-1.23%) |
Jan 25, 2023 | 22.78 | 23.13 | 22.53 | 22.80 | 9,473 | +0.12(+0.54%) |
Jan 24, 2023 | 22.97 | 23.11 | 22.59 | 22.68 | 4,443 | -0.42(-1.83%) |
Jan 23, 2023 | 23.20 | 23.20 | 22.69 | 23.10 | 9,506 | +0.00(+0.00%) |
Jan 20, 2023 | 22.75 | 23.36 | 22.75 | 23.10 | 24,423 | +0.29(+1.27%) |
Jan 19, 2023 | 23.03 | 23.03 | 22.65 | 22.81 | 10,884 | -0.27(-1.18%) |
Jan 18, 2023 | 23.29 | 23.29 | 22.95 | 23.09 | 10,003 | -0.26(-1.12%) |
Jan 17, 2023 | 23.11 | 23.40 | 23.11 | 23.35 | 9,293 | -0.15(-0.64%) |
Jan 13, 2023 | 23.53 | 23.74 | 23.33 | 23.50 | 5,787 | -0.21(-0.87%) |
Jan 12, 2023 | 23.70 | 23.70 | 23.40 | 23.70 | 25,647 | +0.03(+0.12%) |
Jan 11, 2023 | 23.74 | 23.91 | 23.45 | 23.68 | 19,651 | +0.11(+0.48%) |
Jan 10, 2023 | 23.59 | 23.67 | 23.44 | 23.56 | 23,666 | +0.02(+0.08%) |
Jan 09, 2023 | 23.38 | 23.63 | 23.10 | 23.55 | 14,541 | +0.10(+0.44%) |
Jan 06, 2023 | 22.97 | 23.44 | 22.97 | 23.44 | 9,856 | +0.58(+2.54%) |
Jan 05, 2023 | 22.68 | 22.97 | 22.52 | 22.86 | 20,534 | +0.09(+0.41%) |
Jan 04, 2023 | 22.68 | 23.08 | 22.60 | 22.77 | 23,050 | +0.01(+0.04%) |
Jan 03, 2023 | 22.63 | 22.87 | 22.41 | 22.76 | 12,210 | +0.24(+1.08%) |
Dec 30, 2022 | 22.26 | 22.62 | 22.26 | 22.51 | 6,381 | +0.14(+0.63%) |
Dec 29, 2022 | 21.55 | 22.46 | 21.55 | 22.37 | 19,721 | +0.95(+4.42%) |
Dec 28, 2022 | 21.60 | 22.08 | 21.24 | 21.43 | 58,620 | -0.10(-0.48%) |
Dec 27, 2022 | 21.46 | 21.85 | 21.46 | 21.53 | 48,122 | +0.07(+0.31%) |
Dec 23, 2022 | 21.50 | 21.89 | 21.37 | 21.46 | 130,851 | +0.06(+0.26%) |
Dec 22, 2022 | 21.51 | 21.69 | 21.37 | 21.41 | 47,388 | -0.05(-0.22%) |
Dec 21, 2022 | 21.38 | 21.57 | 21.38 | 21.45 | 33,426 | +0.25(+1.19%) |
Dec 20, 2022 | 21.10 | 21.81 | 21.10 | 21.20 | 12,793 | +0.23(+1.07%) |
Dec 19, 2022 | 20.94 | 21.36 | 20.56 | 20.98 | 14,287 | +0.23(+1.13%) |
Dec 16, 2022 | 21.06 | 21.27 | 20.74 | 20.74 | 16,006 | -0.29(-1.38%) |
Dec 15, 2022 | 20.97 | 21.19 | 20.93 | 21.03 | 7,830 | +0.07(+0.31%) |
Dec 14, 2022 | 21.36 | 21.48 | 20.94 | 20.97 | 14,685 | -0.23(-1.10%) |
Dec 13, 2022 | 21.81 | 22.04 | 21.20 | 21.20 | 28,402 | -0.46(-2.11%) |
Dec 12, 2022 | 21.58 | 21.86 | 21.41 | 21.66 | 23,528 | +0.20(+0.91%) |
Dec 09, 2022 | 21.33 | 21.50 | 21.21 | 21.46 | 15,093 | +0.09(+0.44%) |
Dec 08, 2022 | 21.40 | 21.42 | 21.23 | 21.37 | 13,056 | +0.08(+0.39%) |
Dec 07, 2022 | 21.33 | 21.75 | 21.10 | 21.28 | 18,875 | +0.10(+0.48%) |
Dec 06, 2022 | 21.16 | 21.21 | 21.11 | 21.18 | 10,860 | +0.11(+0.53%) |
Dec 05, 2022 | 21.28 | 21.28 | 20.98 | 21.07 | 13,958 | -0.20(-0.92%) |
Dec 02, 2022 | 21.02 | 21.28 | 20.82 | 21.27 | 5,375 | +0.25(+1.20%) |