Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.11 | 22.26 | 21.99 | 21.99 | 10,980 | +0.05(+0.22%) |
Feb 27, 2023 | 22.01 | 22.39 | 21.78 | 21.95 | 11,616 | +0.10(+0.44%) |
Feb 24, 2023 | 22.48 | 22.48 | 21.85 | 21.85 | 9,611 | -0.58(-2.60%) |
Feb 23, 2023 | 22.17 | 22.43 | 22.17 | 22.43 | 9,008 | +0.39(+1.78%) |
Feb 22, 2023 | 22.23 | 22.68 | 21.99 | 22.04 | 26,328 | -0.14(-0.65%) |
Feb 21, 2023 | 22.40 | 22.51 | 22.01 | 22.19 | 15,865 | -0.44(-1.94%) |
Feb 17, 2023 | 22.31 | 22.80 | 22.06 | 22.63 | 16,603 | +0.46(+2.07%) |
Feb 16, 2023 | 22.41 | 22.62 | 21.87 | 22.17 | 17,720 | -0.43(-1.90%) |
Feb 15, 2023 | 22.71 | 23.37 | 22.47 | 22.60 | 15,842 | +0.08(+0.34%) |
Feb 14, 2023 | 22.04 | 22.52 | 21.98 | 22.52 | 14,843 | +0.64(+2.93%) |
Feb 13, 2023 | 22.95 | 23.08 | 21.48 | 21.88 | 90,143 | -1.14(-4.94%) |
Feb 10, 2023 | 22.90 | 23.28 | 22.24 | 23.02 | 7,144 | +0.07(+0.29%) |
Feb 09, 2023 | 23.25 | 23.25 | 22.72 | 22.95 | 12,013 | -0.29(-1.23%) |
Feb 08, 2023 | 23.50 | 23.68 | 23.24 | 23.24 | 9,786 | -0.69(-2.88%) |
Feb 07, 2023 | 23.58 | 24.04 | 23.51 | 23.93 | 13,957 | +0.23(+0.97%) |
Feb 06, 2023 | 23.60 | 23.84 | 23.38 | 23.70 | 6,081 | +0.11(+0.49%) |
Feb 03, 2023 | 23.69 | 23.90 | 23.35 | 23.58 | 12,005 | -0.12(-0.52%) |
Feb 02, 2023 | 23.40 | 23.71 | 23.18 | 23.71 | 19,568 | +0.46(+1.96%) |
Feb 01, 2023 | 23.67 | 23.67 | 23.00 | 23.25 | 17,959 | -0.23(-0.97%) |
Jan 31, 2023 | 23.11 | 23.55 | 22.91 | 23.48 | 10,247 | +0.50(+2.19%) |
Jan 30, 2023 | 23.34 | 23.34 | 22.95 | 22.98 | 9,534 | +0.14(+0.62%) |
Jan 27, 2023 | 22.97 | 22.99 | 22.44 | 22.83 | 5,437 | -0.34(-1.47%) |
Jan 26, 2023 | 22.57 | 23.23 | 22.34 | 23.17 | 22,256 | +0.43(+1.88%) |
Jan 25, 2023 | 23.24 | 23.24 | 22.14 | 22.75 | 12,188 | +0.12(+0.54%) |
Jan 24, 2023 | 22.06 | 22.62 | 21.91 | 22.62 | 21,087 | +0.19(+0.85%) |
Jan 23, 2023 | 22.77 | 22.77 | 21.80 | 22.43 | 9,869 | -0.16(-0.71%) |
Jan 20, 2023 | 22.12 | 22.60 | 21.98 | 22.60 | 13,864 | +0.69(+3.16%) |
Jan 19, 2023 | 21.58 | 21.90 | 21.58 | 21.90 | 7,819 | +0.16(+0.74%) |
Jan 18, 2023 | 22.39 | 22.55 | 21.73 | 21.74 | 6,895 | -1.00(-4.38%) |
Jan 17, 2023 | 23.01 | 23.01 | 22.44 | 22.74 | 6,889 | -0.26(-1.11%) |
Jan 13, 2023 | 22.65 | 23.08 | 22.56 | 22.99 | 5,159 | +0.02(+0.08%) |
Jan 12, 2023 | 22.63 | 23.21 | 22.63 | 22.98 | 14,468 | +0.40(+1.76%) |
Jan 11, 2023 | 22.27 | 22.58 | 22.05 | 22.58 | 5,741 | +0.47(+2.15%) |
Jan 10, 2023 | 21.59 | 22.23 | 21.59 | 22.10 | 25,780 | +0.37(+1.70%) |
Jan 09, 2023 | 22.00 | 22.00 | 21.73 | 21.73 | 8,048 | -0.23(-1.04%) |
Jan 06, 2023 | 22.06 | 22.08 | 21.76 | 21.96 | 18,290 | +0.11(+0.52%) |
Jan 05, 2023 | 21.83 | 21.95 | 21.66 | 21.85 | 11,366 | +0.08(+0.35%) |
Jan 04, 2023 | 22.10 | 22.10 | 21.68 | 21.77 | 18,646 | -0.30(-1.37%) |
Jan 03, 2023 | 22.06 | 22.21 | 21.90 | 22.07 | 18,503 | +0.10(+0.47%) |
Dec 30, 2022 | 21.98 | 22.19 | 21.85 | 21.97 | 38,775 | -0.08(-0.34%) |
Dec 29, 2022 | 22.35 | 22.46 | 22.00 | 22.05 | 22,818 | -0.22(-0.98%) |
Dec 28, 2022 | 22.77 | 22.93 | 22.11 | 22.26 | 26,650 | -0.51(-2.25%) |
Dec 27, 2022 | 22.01 | 23.11 | 22.01 | 22.78 | 9,770 | +0.25(+1.09%) |
Dec 23, 2022 | 22.71 | 22.79 | 22.38 | 22.53 | 35,098 | -0.24(-1.04%) |
Dec 22, 2022 | 23.52 | 23.52 | 22.59 | 22.77 | 30,336 | -1.00(-4.19%) |
Dec 21, 2022 | 24.39 | 24.39 | 23.62 | 23.76 | 19,661 | -0.15(-0.63%) |
Dec 20, 2022 | 24.17 | 24.23 | 23.71 | 23.91 | 18,018 | +0.03(+0.12%) |
Dec 19, 2022 | 24.44 | 24.44 | 23.75 | 23.89 | 29,153 | -0.78(-3.15%) |
Dec 16, 2022 | 23.53 | 24.66 | 23.08 | 24.66 | 74,120 | +0.86(+3.63%) |
Dec 15, 2022 | 24.15 | 24.15 | 23.31 | 23.80 | 13,054 | -0.68(-2.79%) |
Dec 14, 2022 | 24.79 | 25.14 | 23.74 | 24.48 | 15,346 | -0.46(-1.86%) |
Dec 13, 2022 | 25.15 | 25.42 | 24.33 | 24.95 | 27,387 | +0.28(+1.15%) |
Dec 12, 2022 | 24.49 | 24.88 | 24.49 | 24.66 | 18,224 | +0.37(+1.52%) |
Dec 09, 2022 | 25.33 | 25.42 | 24.29 | 24.29 | 12,274 | -1.09(-4.30%) |
Dec 08, 2022 | 26.16 | 26.22 | 25.29 | 25.38 | 14,712 | -0.62(-2.37%) |
Dec 07, 2022 | 26.11 | 26.96 | 26.00 | 26.00 | 20,939 | -0.32(-1.23%) |
Dec 06, 2022 | 25.42 | 26.32 | 25.42 | 26.32 | 48,138 | +1.02(+4.01%) |
Dec 05, 2022 | 25.14 | 25.31 | 25.14 | 25.31 | 18,527 | -0.43(-1.66%) |
Dec 02, 2022 | 25.38 | 26.12 | 25.38 | 25.74 | 14,186 | +0.17(+0.67%) |