Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.29 | 22.29 | 22.26 | 22.27 | 1,417 | +0.00(+0.02%) |
Feb 27, 2023 | 22.25 | 22.27 | 22.25 | 22.27 | 465 | +0.08(+0.34%) |
Feb 24, 2023 | 22.21 | 22.21 | 22.16 | 22.19 | 2,048 | -0.08(-0.36%) |
Feb 23, 2023 | 22.24 | 22.27 | 22.24 | 22.27 | 8,163 | +0.04(+0.17%) |
Feb 22, 2023 | 22.22 | 22.24 | 22.22 | 22.23 | 15,196 | +0.01(+0.04%) |
Feb 21, 2023 | 22.30 | 22.30 | 22.22 | 22.22 | 14,674 | -0.15(-0.68%) |
Feb 17, 2023 | 22.36 | 22.38 | 22.35 | 22.38 | 6,560 | -0.09(-0.40%) |
Feb 16, 2023 | 22.54 | 22.54 | 22.45 | 22.47 | 11,071 | -0.15(-0.65%) |
Feb 15, 2023 | 22.66 | 22.66 | 22.61 | 22.62 | 2,874 | -0.14(-0.61%) |
Feb 14, 2023 | 22.77 | 22.78 | 22.74 | 22.75 | 44,021 | -0.05(-0.21%) |
Feb 13, 2023 | 22.84 | 22.84 | 22.80 | 22.80 | 9,981 | +0.01(+0.06%) |
Feb 10, 2023 | 22.83 | 22.84 | 22.78 | 22.79 | 10,124 | -0.02(-0.07%) |
Feb 09, 2023 | 22.85 | 22.90 | 22.80 | 22.80 | 33,152 | -0.07(-0.30%) |
Feb 08, 2023 | 22.85 | 22.87 | 22.85 | 22.87 | 18,114 | -0.00(-0.02%) |
Feb 07, 2023 | 22.92 | 22.92 | 22.85 | 22.88 | 120,705 | -0.05(-0.23%) |
Feb 06, 2023 | 22.94 | 22.98 | 22.93 | 22.93 | 16,758 | -0.05(-0.23%) |
Feb 03, 2023 | 23.00 | 23.00 | 22.98 | 22.98 | 576 | -0.10(-0.45%) |
Feb 02, 2023 | 23.10 | 23.13 | 23.09 | 23.09 | 24,340 | +0.02(+0.10%) |
Feb 01, 2023 | 22.99 | 23.06 | 22.97 | 23.06 | 13,359 | +0.10(+0.43%) |
Jan 31, 2023 | 22.98 | 22.98 | 22.92 | 22.96 | 6,260 | +0.02(+0.10%) |
Jan 30, 2023 | 22.94 | 22.96 | 22.94 | 22.94 | 7,990 | +0.00(+0.00%) |
Jan 27, 2023 | 22.95 | 22.95 | 22.94 | 22.94 | 360 | -0.02(-0.08%) |
Jan 26, 2023 | 22.95 | 22.96 | 22.95 | 22.96 | 3,742 | +0.01(+0.06%) |
Jan 25, 2023 | 22.94 | 22.97 | 22.92 | 22.95 | 7,551 | -0.01(-0.04%) |
Jan 24, 2023 | 22.93 | 22.95 | 22.91 | 22.95 | 5,421 | +0.03(+0.14%) |
Jan 23, 2023 | 22.95 | 22.95 | 22.92 | 22.92 | 515 | -0.01(-0.04%) |
Jan 20, 2023 | 22.96 | 22.98 | 22.93 | 22.93 | 15,378 | -0.07(-0.31%) |
Jan 19, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 137 | +0.09(+0.39%) |
Jan 18, 2023 | 22.95 | 22.95 | 22.91 | 22.91 | 265 | +0.10(+0.44%) |
Jan 17, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 102 | +0.04(+0.17%) |
Jan 13, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 210 | +0.02(+0.10%) |
Jan 12, 2023 | 22.79 | 22.80 | 22.75 | 22.75 | 498 | +0.08(+0.36%) |
Jan 11, 2023 | 22.56 | 22.67 | 22.52 | 22.67 | 20,766 | +0.15(+0.65%) |
Jan 10, 2023 | 22.53 | 22.54 | 22.49 | 22.52 | 899 | +0.01(+0.06%) |
Jan 09, 2023 | 22.49 | 22.53 | 22.49 | 22.51 | 439 | +0.12(+0.53%) |
Jan 06, 2023 | 22.28 | 22.39 | 22.28 | 22.39 | 6,822 | +0.13(+0.58%) |
Jan 05, 2023 | 22.27 | 22.27 | 22.22 | 22.26 | 2,241 | +0.02(+0.11%) |
Jan 04, 2023 | 22.30 | 22.30 | 22.24 | 22.24 | 920 | +0.11(+0.52%) |
Jan 03, 2023 | 22.16 | 22.21 | 22.08 | 22.12 | 3,096 | +0.08(+0.34%) |
Dec 30, 2022 | 22.06 | 22.11 | 22.05 | 22.05 | 1,913 | -0.05(-0.21%) |
Dec 29, 2022 | 22.09 | 22.12 | 22.09 | 22.10 | 3,487 | +0.01(+0.06%) |
Dec 28, 2022 | 22.14 | 22.14 | 22.08 | 22.08 | 2,746 | +0.04(+0.17%) |
Dec 27, 2022 | 22.06 | 22.19 | 22.04 | 22.04 | 6,472 | -0.12(-0.54%) |
Dec 23, 2022 | 22.23 | 22.23 | 22.14 | 22.16 | 2,603 | -0.03(-0.15%) |
Dec 22, 2022 | 22.24 | 22.26 | 22.13 | 22.20 | 15,694 | -0.01(-0.04%) |
Dec 21, 2022 | 22.22 | 22.26 | 22.16 | 22.20 | 20,057 | -0.06(-0.28%) |
Dec 20, 2022 | 22.31 | 22.34 | 22.22 | 22.27 | 1,384 | -0.09(-0.40%) |
Dec 19, 2022 | 22.35 | 22.36 | 22.30 | 22.36 | 5,302 | -0.04(-0.17%) |
Dec 16, 2022 | 22.39 | 22.43 | 22.37 | 22.39 | 1,013 | -0.06(-0.27%) |
Dec 15, 2022 | 22.50 | 22.51 | 22.39 | 22.46 | 7,532 | +0.02(+0.11%) |
Dec 14, 2022 | 22.45 | 22.48 | 22.37 | 22.43 | 12,885 | -0.01(-0.04%) |
Dec 13, 2022 | 22.50 | 22.56 | 22.44 | 22.44 | 2,525 | +0.08(+0.34%) |
Dec 12, 2022 | 22.42 | 22.42 | 22.34 | 22.37 | 13,662 | -0.00(-0.02%) |
Dec 09, 2022 | 22.33 | 22.39 | 22.33 | 22.37 | 18,615 | +0.00(+0.00%) |
Dec 08, 2022 | 22.30 | 22.43 | 22.30 | 22.37 | 13,006 | +0.01(+0.04%) |
Dec 07, 2022 | 22.37 | 22.40 | 22.36 | 22.36 | 21,703 | +0.04(+0.19%) |
Dec 06, 2022 | 22.36 | 22.38 | 22.29 | 22.32 | 156,705 | +0.00(+0.00%) |
Dec 05, 2022 | 22.30 | 22.33 | 22.29 | 22.32 | 16,303 | -0.00(-0.02%) |
Dec 02, 2022 | 22.30 | 22.32 | 22.23 | 22.32 | 6,073 | +0.05(+0.21%) |