Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.11 | 23.11 | 22.99 | 23.04 | 51,079 | +0.01(+0.06%) |
Feb 27, 2023 | 23.06 | 23.06 | 23.00 | 23.03 | 101,167 | +0.05(+0.21%) |
Feb 24, 2023 | 23.07 | 23.07 | 22.98 | 22.98 | 86,920 | -0.10(-0.45%) |
Feb 23, 2023 | 23.04 | 23.09 | 23.00 | 23.09 | 68,704 | +0.03(+0.12%) |
Feb 22, 2023 | 23.01 | 23.06 | 23.00 | 23.06 | 87,408 | +0.04(+0.17%) |
Feb 21, 2023 | 23.11 | 23.11 | 23.01 | 23.02 | 99,392 | -0.10(-0.41%) |
Feb 17, 2023 | 23.15 | 23.15 | 23.11 | 23.11 | 114,062 | -0.04(-0.16%) |
Feb 16, 2023 | 23.19 | 23.25 | 23.15 | 23.15 | 69,051 | -0.10(-0.45%) |
Feb 15, 2023 | 23.34 | 23.34 | 23.24 | 23.26 | 47,483 | -0.10(-0.45%) |
Feb 14, 2023 | 23.39 | 23.39 | 23.33 | 23.36 | 56,587 | -0.04(-0.16%) |
Feb 13, 2023 | 23.43 | 23.43 | 23.37 | 23.40 | 73,059 | +0.02(+0.08%) |
Feb 10, 2023 | 23.45 | 23.45 | 23.37 | 23.38 | 30,687 | -0.01(-0.04%) |
Feb 09, 2023 | 23.44 | 23.47 | 23.38 | 23.39 | 54,895 | -0.07(-0.28%) |
Feb 08, 2023 | 23.38 | 23.47 | 23.38 | 23.46 | 111,977 | +0.06(+0.24%) |
Feb 07, 2023 | 23.48 | 23.48 | 23.38 | 23.40 | 97,191 | -0.04(-0.16%) |
Feb 06, 2023 | 23.44 | 23.49 | 23.41 | 23.44 | 127,092 | -0.09(-0.36%) |
Feb 03, 2023 | 23.55 | 23.55 | 23.49 | 23.52 | 60,082 | -0.03(-0.12%) |
Feb 02, 2023 | 23.55 | 23.62 | 23.53 | 23.55 | 138,826 | -0.02(-0.08%) |
Feb 01, 2023 | 23.61 | 23.61 | 23.52 | 23.57 | 114,471 | +0.05(+0.23%) |
Jan 31, 2023 | 23.56 | 23.56 | 23.50 | 23.52 | 140,948 | +0.04(+0.16%) |
Jan 30, 2023 | 23.53 | 23.53 | 23.48 | 23.48 | 28,961 | -0.02(-0.08%) |
Jan 27, 2023 | 23.48 | 23.51 | 23.48 | 23.50 | 65,786 | +0.00(+0.00%) |
Jan 26, 2023 | 23.48 | 23.53 | 23.48 | 23.50 | 233,272 | -0.01(-0.05%) |
Jan 25, 2023 | 23.55 | 23.55 | 23.47 | 23.51 | 75,274 | -0.01(-0.03%) |
Jan 24, 2023 | 23.49 | 23.52 | 23.46 | 23.52 | 155,576 | +0.07(+0.28%) |
Jan 23, 2023 | 23.47 | 23.50 | 23.44 | 23.45 | 186,804 | -0.02(-0.08%) |
Jan 20, 2023 | 23.46 | 23.51 | 23.46 | 23.47 | 125,649 | -0.03(-0.12%) |
Jan 19, 2023 | 23.52 | 23.52 | 23.47 | 23.50 | 94,112 | -0.01(-0.04%) |
Jan 18, 2023 | 23.53 | 23.53 | 23.48 | 23.51 | 111,996 | +0.10(+0.41%) |
Jan 17, 2023 | 23.47 | 23.47 | 23.37 | 23.41 | 117,602 | +0.06(+0.24%) |
Jan 13, 2023 | 23.42 | 23.42 | 23.34 | 23.36 | 109,203 | -0.02(-0.10%) |
Jan 12, 2023 | 23.35 | 23.39 | 23.32 | 23.38 | 229,667 | +0.12(+0.51%) |
Jan 11, 2023 | 23.30 | 23.31 | 23.25 | 23.26 | 188,435 | +0.00(+0.00%) |
Jan 10, 2023 | 23.21 | 23.26 | 23.20 | 23.26 | 322,918 | +0.03(+0.12%) |
Jan 09, 2023 | 23.22 | 23.24 | 23.18 | 23.23 | 142,833 | +0.06(+0.27%) |
Jan 06, 2023 | 23.12 | 23.18 | 23.08 | 23.17 | 233,488 | +0.07(+0.31%) |
Jan 05, 2023 | 23.07 | 23.11 | 23.05 | 23.10 | 161,597 | +0.02(+0.08%) |
Jan 04, 2023 | 23.09 | 23.09 | 23.05 | 23.08 | 119,927 | +0.10(+0.46%) |
Jan 03, 2023 | 23.06 | 23.06 | 22.94 | 22.98 | 87,543 | +0.05(+0.21%) |
Dec 30, 2022 | 22.90 | 22.96 | 22.90 | 22.93 | 308,599 | -0.03(-0.12%) |
Dec 29, 2022 | 23.01 | 23.01 | 22.92 | 22.96 | 244,008 | +0.00(+0.02%) |
Dec 28, 2022 | 23.01 | 23.01 | 22.94 | 22.95 | 291,197 | -0.01(-0.04%) |
Dec 27, 2022 | 22.98 | 22.98 | 22.91 | 22.96 | 148,830 | -0.02(-0.10%) |
Dec 23, 2022 | 23.03 | 23.03 | 22.95 | 22.99 | 148,751 | -0.01(-0.06%) |
Dec 22, 2022 | 23.04 | 23.04 | 22.99 | 23.00 | 330,081 | +0.01(+0.04%) |
Dec 21, 2022 | 22.98 | 23.01 | 22.96 | 22.99 | 290,717 | -0.00(-0.00%) |
Dec 20, 2022 | 23.04 | 23.04 | 22.98 | 22.99 | 218,054 | -0.04(-0.16%) |
Dec 19, 2022 | 23.13 | 23.13 | 23.01 | 23.03 | 189,401 | -0.07(-0.29%) |
Dec 16, 2022 | 23.04 | 23.12 | 23.04 | 23.10 | 88,787 | -0.00(-0.00%) |
Dec 15, 2022 | 23.18 | 23.18 | 23.08 | 23.10 | 106,569 | -0.02(-0.08%) |
Dec 14, 2022 | 23.04 | 23.15 | 23.04 | 23.11 | 165,874 | +0.02(+0.08%) |
Dec 13, 2022 | 23.19 | 23.19 | 23.09 | 23.10 | 260,658 | +0.04(+0.16%) |
Dec 12, 2022 | 23.13 | 23.13 | 23.06 | 23.06 | 196,448 | -0.02(-0.08%) |
Dec 09, 2022 | 23.00 | 23.11 | 23.00 | 23.08 | 113,230 | -0.01(-0.04%) |
Dec 08, 2022 | 23.27 | 23.27 | 23.06 | 23.09 | 208,088 | +0.01(+0.04%) |
Dec 07, 2022 | 22.98 | 23.12 | 22.98 | 23.08 | 292,684 | +0.07(+0.29%) |
Dec 06, 2022 | 22.96 | 23.07 | 22.96 | 23.01 | 288,041 | +0.02(+0.08%) |
Dec 05, 2022 | 23.04 | 23.04 | 22.96 | 22.99 | 104,436 | -0.01(-0.04%) |
Dec 02, 2022 | 23.01 | 23.01 | 22.94 | 23.00 | 99,312 | -0.01(-0.04%) |