Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.42 | 21.44 | 21.29 | 21.31 | 350,907 | -0.14(-0.66%) |
Feb 27, 2023 | 21.43 | 21.50 | 21.37 | 21.45 | 363,161 | +0.22(+1.03%) |
Feb 24, 2023 | 21.31 | 21.31 | 21.14 | 21.23 | 382,685 | -0.38(-1.75%) |
Feb 23, 2023 | 21.70 | 21.70 | 21.43 | 21.61 | 178,075 | +0.01(+0.04%) |
Feb 22, 2023 | 21.71 | 21.71 | 21.54 | 21.60 | 296,448 | -0.13(-0.61%) |
Feb 21, 2023 | 21.87 | 21.88 | 21.72 | 21.73 | 290,696 | -0.10(-0.48%) |
Feb 17, 2023 | 21.69 | 21.85 | 21.63 | 21.84 | 226,188 | +0.12(+0.57%) |
Feb 16, 2023 | 21.62 | 21.82 | 21.58 | 21.71 | 311,382 | -0.08(-0.35%) |
Feb 15, 2023 | 21.63 | 21.79 | 21.57 | 21.79 | 277,361 | -0.04(-0.17%) |
Feb 14, 2023 | 21.73 | 21.91 | 21.66 | 21.83 | 233,927 | +0.05(+0.22%) |
Feb 13, 2023 | 21.64 | 21.78 | 21.61 | 21.78 | 182,286 | +0.21(+0.97%) |
Feb 10, 2023 | 21.64 | 21.64 | 21.49 | 21.57 | 253,601 | -0.13(-0.61%) |
Feb 09, 2023 | 21.97 | 21.97 | 21.66 | 21.70 | 258,872 | +0.03(+0.13%) |
Feb 08, 2023 | 21.73 | 21.76 | 21.63 | 21.68 | 265,057 | -0.06(-0.26%) |
Feb 07, 2023 | 21.53 | 21.76 | 21.44 | 21.73 | 447,584 | +0.16(+0.75%) |
Feb 06, 2023 | 21.59 | 21.60 | 21.45 | 21.57 | 256,094 | -0.14(-0.65%) |
Feb 03, 2023 | 21.84 | 21.88 | 21.68 | 21.71 | 258,446 | -0.27(-1.25%) |
Feb 02, 2023 | 22.25 | 22.25 | 21.87 | 21.99 | 684,961 | -0.25(-1.11%) |
Feb 01, 2023 | 22.05 | 22.29 | 21.88 | 22.23 | 435,540 | +0.13(+0.60%) |
Jan 31, 2023 | 21.95 | 22.10 | 21.85 | 22.10 | 433,489 | +0.15(+0.69%) |
Jan 30, 2023 | 22.03 | 22.08 | 21.94 | 21.95 | 373,189 | -0.10(-0.47%) |
Jan 27, 2023 | 22.05 | 22.07 | 21.90 | 22.05 | 327,242 | -0.09(-0.38%) |
Jan 26, 2023 | 22.14 | 22.16 | 21.97 | 22.14 | 232,795 | -0.02(-0.09%) |
Jan 25, 2023 | 21.97 | 22.16 | 21.92 | 22.16 | 443,764 | +0.13(+0.60%) |
Jan 24, 2023 | 21.96 | 22.05 | 21.82 | 22.03 | 286,491 | +0.00(+0.00%) |
Jan 23, 2023 | 21.88 | 22.03 | 21.86 | 22.03 | 316,275 | +0.05(+0.22%) |
Jan 20, 2023 | 21.77 | 22.00 | 21.73 | 21.98 | 180,461 | +0.13(+0.61%) |
Jan 19, 2023 | 21.77 | 21.88 | 21.70 | 21.85 | 368,153 | +0.04(+0.17%) |
Jan 18, 2023 | 22.10 | 22.10 | 21.80 | 21.81 | 457,988 | -0.06(-0.26%) |
Jan 17, 2023 | 21.92 | 21.94 | 21.82 | 21.87 | 252,468 | +0.02(+0.09%) |
Jan 13, 2023 | 21.73 | 21.85 | 21.71 | 21.85 | 164,381 | -0.02(-0.09%) |
Jan 12, 2023 | 21.72 | 21.89 | 21.53 | 21.87 | 230,968 | +0.33(+1.54%) |
Jan 11, 2023 | 21.58 | 21.58 | 21.41 | 21.53 | 392,271 | +0.05(+0.22%) |
Jan 10, 2023 | 21.47 | 21.49 | 21.34 | 21.49 | 551,364 | +0.08(+0.35%) |
Jan 09, 2023 | 21.55 | 21.61 | 21.41 | 21.41 | 492,590 | +0.01(+0.04%) |
Jan 06, 2023 | 21.06 | 21.41 | 20.92 | 21.40 | 268,437 | +0.49(+2.35%) |
Jan 05, 2023 | 20.92 | 21.02 | 20.85 | 20.91 | 1,450,462 | -0.14(-0.67%) |
Jan 04, 2023 | 21.12 | 21.13 | 20.96 | 21.05 | 309,102 | +0.21(+1.00%) |
Jan 03, 2023 | 20.83 | 20.93 | 20.74 | 20.84 | 373,361 | +0.19(+0.92%) |
Dec 30, 2022 | 20.75 | 20.80 | 20.60 | 20.65 | 184,113 | -0.18(-0.86%) |
Dec 29, 2022 | 20.81 | 20.87 | 20.78 | 20.83 | 313,773 | +0.26(+1.24%) |
Dec 28, 2022 | 20.83 | 20.89 | 20.58 | 20.58 | 364,578 | -0.23(-1.09%) |
Dec 27, 2022 | 20.79 | 20.85 | 20.75 | 20.80 | 262,369 | +0.04(+0.18%) |
Dec 23, 2022 | 20.68 | 20.78 | 20.62 | 20.77 | 188,226 | +0.11(+0.55%) |
Dec 22, 2022 | 20.72 | 20.72 | 20.46 | 20.65 | 275,132 | -0.12(-0.59%) |
Dec 21, 2022 | 20.71 | 20.80 | 20.70 | 20.78 | 269,603 | +0.27(+1.29%) |
Dec 20, 2022 | 20.50 | 20.60 | 20.45 | 20.51 | 306,747 | +0.12(+0.60%) |
Dec 19, 2022 | 20.52 | 20.55 | 20.36 | 20.39 | 355,146 | -0.04(-0.19%) |
Dec 16, 2022 | 20.45 | 20.48 | 20.31 | 20.43 | 365,364 | -0.13(-0.63%) |
Dec 15, 2022 | 20.83 | 20.83 | 20.50 | 20.55 | 275,354 | -0.43(-2.07%) |
Dec 14, 2022 | 21.10 | 21.14 | 20.88 | 20.99 | 351,648 | -0.01(-0.05%) |
Dec 13, 2022 | 21.32 | 21.32 | 20.94 | 21.00 | 351,524 | +0.21(+1.00%) |
Dec 12, 2022 | 20.83 | 20.83 | 20.66 | 20.79 | 289,720 | -0.02(-0.09%) |
Dec 09, 2022 | 20.90 | 20.94 | 20.80 | 20.81 | 322,038 | +0.01(+0.05%) |
Dec 08, 2022 | 20.76 | 20.83 | 20.67 | 20.80 | 436,566 | +0.06(+0.27%) |
Dec 07, 2022 | 20.79 | 20.82 | 20.68 | 20.74 | 584,198 | +0.00(+0.00%) |
Dec 06, 2022 | 20.74 | 20.76 | 20.52 | 20.74 | 380,990 | +0.12(+0.59%) |
Dec 05, 2022 | 20.80 | 20.84 | 20.56 | 20.62 | 222,989 | -0.19(-0.91%) |
Dec 02, 2022 | 20.62 | 20.83 | 20.58 | 20.81 | 205,530 | +0.01(+0.05%) |