Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.16 | 21.24 | 20.91 | 21.01 | 18,908 | -0.18(-0.84%) |
Feb 27, 2023 | 21.18 | 21.57 | 21.03 | 21.19 | 38,043 | +0.19(+0.90%) |
Feb 24, 2023 | 20.85 | 21.11 | 20.77 | 21.00 | 36,710 | +0.02(+0.09%) |
Feb 23, 2023 | 20.90 | 21.11 | 20.80 | 20.98 | 26,005 | +0.12(+0.59%) |
Feb 22, 2023 | 21.00 | 21.08 | 20.81 | 20.86 | 24,856 | -0.13(-0.63%) |
Feb 21, 2023 | 21.62 | 21.62 | 20.93 | 20.99 | 43,948 | -0.61(-2.83%) |
Feb 17, 2023 | 21.67 | 21.78 | 21.42 | 21.60 | 21,710 | -0.01(-0.04%) |
Feb 16, 2023 | 21.55 | 21.69 | 21.53 | 21.61 | 19,256 | +0.02(+0.09%) |
Feb 15, 2023 | 21.29 | 21.66 | 21.21 | 21.59 | 22,058 | +0.38(+1.77%) |
Feb 14, 2023 | 21.31 | 21.45 | 21.20 | 21.21 | 15,100 | -0.18(-0.84%) |
Feb 13, 2023 | 20.97 | 21.47 | 20.97 | 21.39 | 12,006 | +0.42(+2.02%) |
Feb 10, 2023 | 21.17 | 21.21 | 20.90 | 20.97 | 31,554 | -0.18(-0.85%) |
Feb 09, 2023 | 21.41 | 21.46 | 21.08 | 21.15 | 25,116 | -0.10(-0.49%) |
Feb 08, 2023 | 21.37 | 21.47 | 21.22 | 21.25 | 17,425 | -0.39(-1.78%) |
Feb 07, 2023 | 21.64 | 21.79 | 21.51 | 21.64 | 12,022 | -0.12(-0.56%) |
Feb 06, 2023 | 21.75 | 21.82 | 21.69 | 21.76 | 9,172 | -0.07(-0.30%) |
Feb 03, 2023 | 21.97 | 22.11 | 21.68 | 21.82 | 12,482 | -0.11(-0.51%) |
Feb 02, 2023 | 22.10 | 22.27 | 21.82 | 21.94 | 17,819 | -0.07(-0.30%) |
Feb 01, 2023 | 21.98 | 22.24 | 21.61 | 22.00 | 26,072 | +0.12(+0.56%) |
Jan 31, 2023 | 21.62 | 22.01 | 21.50 | 21.88 | 27,092 | +0.42(+1.97%) |
Jan 30, 2023 | 21.48 | 21.61 | 21.25 | 21.46 | 15,471 | +0.03(+0.13%) |
Jan 27, 2023 | 21.54 | 21.77 | 21.35 | 21.43 | 16,429 | -0.18(-0.83%) |
Jan 26, 2023 | 21.64 | 21.84 | 21.29 | 21.61 | 19,324 | +0.03(+0.13%) |
Jan 25, 2023 | 21.22 | 21.62 | 21.22 | 21.58 | 15,640 | +0.21(+0.97%) |
Jan 24, 2023 | 21.54 | 21.59 | 21.28 | 21.37 | 10,321 | -0.25(-1.17%) |
Jan 23, 2023 | 21.73 | 22.01 | 21.51 | 21.63 | 20,645 | -0.20(-0.90%) |
Jan 20, 2023 | 21.45 | 21.82 | 21.28 | 21.82 | 22,941 | +0.55(+2.61%) |
Jan 19, 2023 | 21.51 | 21.67 | 21.26 | 21.27 | 28,168 | -0.24(-1.14%) |
Jan 18, 2023 | 22.02 | 22.02 | 21.31 | 21.51 | 23,433 | -0.55(-2.47%) |
Jan 17, 2023 | 22.23 | 22.38 | 21.82 | 22.06 | 15,528 | -0.20(-0.89%) |
Jan 13, 2023 | 22.16 | 22.58 | 22.16 | 22.26 | 17,811 | +0.14(+0.64%) |
Jan 12, 2023 | 21.98 | 22.24 | 21.88 | 22.12 | 19,849 | +0.11(+0.51%) |
Jan 11, 2023 | 21.81 | 22.10 | 21.68 | 22.00 | 15,095 | +0.38(+1.74%) |
Jan 10, 2023 | 21.71 | 21.71 | 21.38 | 21.63 | 17,083 | +0.20(+0.92%) |
Jan 09, 2023 | 21.88 | 21.97 | 21.30 | 21.43 | 22,023 | -0.61(-2.77%) |
Jan 06, 2023 | 21.40 | 22.14 | 21.40 | 22.04 | 24,927 | +0.71(+3.31%) |
Jan 05, 2023 | 21.52 | 21.52 | 21.22 | 21.34 | 16,040 | -0.40(-1.82%) |
Jan 04, 2023 | 21.94 | 22.12 | 21.43 | 21.73 | 28,154 | -0.16(-0.73%) |
Jan 03, 2023 | 21.72 | 22.15 | 21.69 | 21.89 | 41,374 | +0.21(+0.99%) |
Dec 30, 2022 | 21.94 | 22.07 | 21.56 | 21.68 | 17,181 | -0.28(-1.27%) |
Dec 29, 2022 | 21.78 | 22.01 | 21.70 | 21.96 | 20,891 | +0.26(+1.20%) |
Dec 28, 2022 | 22.07 | 22.07 | 21.70 | 21.70 | 15,745 | -0.38(-1.73%) |
Dec 27, 2022 | 22.03 | 22.21 | 21.92 | 22.08 | 22,240 | +0.05(+0.21%) |
Dec 23, 2022 | 21.70 | 22.18 | 21.34 | 22.03 | 22,257 | +0.35(+1.63%) |
Dec 22, 2022 | 21.89 | 21.89 | 21.54 | 21.68 | 16,697 | -0.56(-2.51%) |
Dec 21, 2022 | 22.34 | 22.43 | 22.07 | 22.24 | 19,220 | +0.12(+0.55%) |
Dec 20, 2022 | 22.37 | 22.37 | 22.11 | 22.11 | 15,126 | -0.18(-0.79%) |
Dec 19, 2022 | 22.24 | 22.55 | 22.11 | 22.29 | 19,174 | +0.13(+0.59%) |
Dec 16, 2022 | 21.57 | 22.24 | 21.50 | 22.16 | 62,870 | +0.36(+1.67%) |
Dec 15, 2022 | 22.33 | 22.33 | 21.79 | 21.80 | 15,778 | -0.61(-2.70%) |
Dec 14, 2022 | 22.38 | 22.60 | 22.25 | 22.40 | 34,320 | -0.03(-0.12%) |
Dec 13, 2022 | 22.52 | 22.59 | 22.28 | 22.43 | 38,081 | +0.19(+0.84%) |
Dec 12, 2022 | 22.50 | 22.50 | 21.89 | 22.24 | 44,146 | -0.09(-0.42%) |
Dec 09, 2022 | 22.37 | 22.57 | 22.29 | 22.34 | 30,648 | -0.07(-0.33%) |
Dec 08, 2022 | 22.35 | 22.41 | 22.16 | 22.41 | 27,949 | +0.18(+0.80%) |
Dec 07, 2022 | 22.05 | 22.32 | 21.44 | 22.24 | 47,768 | +0.18(+0.80%) |
Dec 06, 2022 | 21.15 | 22.29 | 21.15 | 22.06 | 90,402 | +1.19(+5.71%) |
Dec 05, 2022 | 21.36 | 21.36 | 20.74 | 20.87 | 34,103 | -0.45(-2.10%) |
Dec 02, 2022 | 20.99 | 21.37 | 20.72 | 21.31 | 30,120 | +0.23(+1.10%) |