Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.02 | 23.07 | 22.83 | 22.83 | 51,391 | -0.43(-1.85%) |
Feb 27, 2023 | 23.27 | 23.35 | 23.21 | 23.26 | 25,913 | +0.25(+1.09%) |
Feb 24, 2023 | 23.01 | 23.20 | 22.94 | 23.01 | 18,848 | -0.39(-1.67%) |
Feb 23, 2023 | 23.33 | 23.41 | 23.19 | 23.40 | 18,197 | +0.06(+0.26%) |
Feb 22, 2023 | 23.40 | 23.49 | 23.33 | 23.34 | 31,346 | -0.06(-0.26%) |
Feb 21, 2023 | 23.55 | 23.55 | 23.36 | 23.40 | 29,098 | -0.44(-1.85%) |
Feb 17, 2023 | 23.61 | 23.84 | 23.60 | 23.84 | 20,414 | +0.14(+0.60%) |
Feb 16, 2023 | 23.65 | 23.87 | 23.55 | 23.70 | 17,636 | -0.07(-0.31%) |
Feb 15, 2023 | 23.66 | 23.78 | 23.61 | 23.77 | 17,273 | +0.09(+0.38%) |
Feb 14, 2023 | 23.65 | 23.71 | 23.48 | 23.68 | 19,442 | -0.14(-0.59%) |
Feb 13, 2023 | 23.68 | 23.89 | 23.62 | 23.82 | 29,709 | +0.24(+1.02%) |
Feb 10, 2023 | 23.47 | 23.77 | 23.46 | 23.58 | 9,936 | -0.47(-1.95%) |
Feb 09, 2023 | 24.45 | 24.45 | 24.01 | 24.05 | 14,799 | -0.17(-0.70%) |
Feb 08, 2023 | 24.40 | 24.82 | 24.16 | 24.22 | 15,981 | -0.31(-1.26%) |
Feb 07, 2023 | 24.27 | 24.57 | 24.19 | 24.53 | 12,159 | +0.04(+0.16%) |
Feb 06, 2023 | 24.52 | 24.58 | 24.45 | 24.49 | 16,111 | -0.19(-0.77%) |
Feb 03, 2023 | 24.47 | 24.87 | 24.47 | 24.68 | 14,175 | -0.14(-0.56%) |
Feb 02, 2023 | 25.06 | 25.06 | 24.78 | 24.82 | 19,960 | -0.03(-0.12%) |
Feb 01, 2023 | 24.41 | 24.90 | 24.31 | 24.85 | 22,670 | +0.58(+2.39%) |
Jan 31, 2023 | 24.05 | 24.31 | 24.01 | 24.27 | 24,849 | +0.35(+1.46%) |
Jan 30, 2023 | 24.01 | 24.08 | 23.78 | 23.92 | 29,221 | -0.31(-1.28%) |
Jan 27, 2023 | 24.25 | 24.32 | 24.19 | 24.23 | 20,685 | -0.86(-3.43%) |
Jan 26, 2023 | 25.01 | 25.10 | 24.77 | 25.09 | 16,373 | -0.13(-0.53%) |
Jan 25, 2023 | 25.00 | 25.44 | 24.97 | 25.22 | 73,472 | +0.04(+0.17%) |
Jan 24, 2023 | 25.12 | 25.27 | 25.09 | 25.18 | 21,164 | -0.01(-0.04%) |
Jan 23, 2023 | 25.03 | 25.38 | 25.00 | 25.19 | 28,527 | +0.02(+0.06%) |
Jan 20, 2023 | 24.99 | 25.20 | 24.99 | 25.18 | 15,022 | -0.06(-0.26%) |
Jan 19, 2023 | 25.22 | 25.26 | 25.08 | 25.24 | 19,772 | -0.19(-0.75%) |
Jan 18, 2023 | 25.63 | 25.63 | 25.35 | 25.43 | 21,236 | +0.06(+0.24%) |
Jan 17, 2023 | 25.34 | 25.62 | 25.31 | 25.37 | 23,140 | +0.50(+2.01%) |
Jan 13, 2023 | 24.84 | 24.89 | 24.70 | 24.87 | 17,494 | +0.03(+0.12%) |
Jan 12, 2023 | 24.98 | 25.03 | 24.60 | 24.84 | 32,550 | +0.02(+0.09%) |
Jan 11, 2023 | 24.76 | 24.88 | 24.68 | 24.82 | 9,120 | +0.24(+0.97%) |
Jan 10, 2023 | 24.54 | 24.61 | 24.46 | 24.58 | 11,890 | +0.15(+0.63%) |
Jan 09, 2023 | 24.61 | 24.76 | 24.41 | 24.43 | 31,302 | +0.17(+0.71%) |
Jan 06, 2023 | 23.66 | 24.30 | 23.66 | 24.25 | 39,614 | +0.36(+1.49%) |
Jan 05, 2023 | 23.74 | 23.95 | 23.74 | 23.90 | 17,535 | -0.05(-0.21%) |
Jan 04, 2023 | 23.93 | 24.05 | 23.85 | 23.95 | 28,948 | +0.58(+2.48%) |
Jan 03, 2023 | 23.39 | 23.39 | 23.17 | 23.37 | 32,375 | +0.17(+0.71%) |
Dec 30, 2022 | 23.46 | 23.46 | 23.03 | 23.20 | 14,131 | -0.25(-1.04%) |
Dec 29, 2022 | 23.34 | 23.49 | 23.30 | 23.45 | 25,504 | +0.41(+1.78%) |
Dec 28, 2022 | 23.43 | 23.47 | 23.04 | 23.04 | 23,558 | -0.06(-0.26%) |
Dec 27, 2022 | 23.01 | 23.14 | 22.98 | 23.10 | 27,732 | +0.18(+0.79%) |
Dec 23, 2022 | 22.92 | 23.17 | 22.87 | 22.92 | 39,335 | +0.10(+0.44%) |
Dec 22, 2022 | 22.92 | 22.92 | 22.68 | 22.82 | 48,252 | -0.16(-0.70%) |
Dec 21, 2022 | 22.98 | 23.14 | 22.97 | 22.98 | 41,291 | +0.21(+0.92%) |
Dec 20, 2022 | 22.68 | 22.83 | 22.62 | 22.77 | 37,511 | -0.07(-0.31%) |
Dec 19, 2022 | 22.85 | 23.26 | 22.72 | 22.84 | 48,993 | -0.06(-0.26%) |
Dec 16, 2022 | 22.82 | 22.92 | 22.55 | 22.90 | 21,003 | -0.16(-0.69%) |
Dec 15, 2022 | 23.30 | 23.30 | 22.84 | 23.06 | 29,482 | -0.43(-1.83%) |
Dec 14, 2022 | 23.52 | 23.75 | 23.39 | 23.49 | 29,978 | +0.12(+0.53%) |
Dec 13, 2022 | 23.70 | 23.81 | 23.28 | 23.36 | 42,126 | +0.43(+1.90%) |
Dec 12, 2022 | 23.01 | 23.01 | 22.64 | 22.93 | 29,832 | -0.23(-0.99%) |
Dec 09, 2022 | 23.11 | 23.31 | 23.04 | 23.16 | 36,160 | +0.17(+0.74%) |
Dec 08, 2022 | 22.87 | 23.00 | 22.84 | 22.99 | 44,043 | -0.14(-0.58%) |
Dec 07, 2022 | 23.24 | 23.30 | 22.97 | 23.12 | 39,959 | -0.09(-0.37%) |
Dec 06, 2022 | 23.25 | 23.42 | 23.16 | 23.21 | 29,190 | -0.33(-1.40%) |
Dec 05, 2022 | 23.71 | 23.87 | 23.50 | 23.54 | 28,202 | -0.52(-2.16%) |
Dec 02, 2022 | 23.92 | 24.07 | 23.81 | 24.06 | 44,491 | +0.14(+0.59%) |