Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.52 | 23.61 | 23.41 | 23.42 | 80,106 | +0.20(+0.86%) |
Feb 27, 2023 | 23.23 | 23.29 | 23.14 | 23.22 | 69,122 | +0.50(+2.20%) |
Feb 24, 2023 | 22.82 | 22.88 | 22.65 | 22.72 | 125,647 | -0.35(-1.52%) |
Feb 23, 2023 | 23.12 | 23.19 | 22.94 | 23.07 | 76,517 | +0.15(+0.65%) |
Feb 22, 2023 | 22.99 | 23.09 | 22.91 | 22.92 | 70,158 | -0.18(-0.78%) |
Feb 21, 2023 | 23.13 | 23.22 | 23.02 | 23.10 | 93,924 | -0.13(-0.56%) |
Feb 17, 2023 | 22.89 | 23.23 | 22.85 | 23.23 | 56,083 | -0.37(-1.57%) |
Feb 16, 2023 | 23.38 | 23.66 | 23.38 | 23.60 | 264,749 | +0.12(+0.51%) |
Feb 15, 2023 | 23.40 | 23.49 | 23.36 | 23.48 | 72,800 | -0.12(-0.51%) |
Feb 14, 2023 | 23.60 | 23.77 | 23.49 | 23.60 | 263,462 | +0.06(+0.25%) |
Feb 13, 2023 | 23.54 | 23.58 | 23.47 | 23.54 | 87,284 | +0.08(+0.34%) |
Feb 10, 2023 | 23.53 | 23.63 | 23.35 | 23.46 | 51,781 | -0.23(-0.96%) |
Feb 09, 2023 | 23.92 | 23.93 | 23.64 | 23.69 | 85,279 | +0.09(+0.37%) |
Feb 08, 2023 | 23.66 | 24.07 | 23.58 | 23.60 | 67,388 | +0.03(+0.13%) |
Feb 07, 2023 | 23.37 | 23.59 | 23.31 | 23.57 | 75,329 | +0.08(+0.34%) |
Feb 06, 2023 | 23.49 | 23.55 | 23.42 | 23.49 | 85,366 | -0.23(-0.97%) |
Feb 03, 2023 | 23.84 | 23.91 | 23.68 | 23.72 | 60,005 | -0.36(-1.50%) |
Feb 02, 2023 | 24.15 | 24.21 | 24.02 | 24.08 | 130,738 | -0.22(-0.88%) |
Feb 01, 2023 | 23.98 | 24.38 | 23.93 | 24.30 | 105,842 | +0.47(+1.95%) |
Jan 31, 2023 | 23.79 | 23.83 | 23.67 | 23.83 | 84,443 | -0.09(-0.36%) |
Jan 30, 2023 | 24.00 | 24.09 | 23.90 | 23.91 | 101,893 | -0.11(-0.44%) |
Jan 27, 2023 | 23.99 | 24.07 | 23.92 | 24.02 | 99,284 | -0.14(-0.58%) |
Jan 26, 2023 | 24.17 | 24.19 | 23.97 | 24.16 | 95,563 | -0.04(-0.17%) |
Jan 25, 2023 | 23.99 | 24.22 | 23.97 | 24.20 | 117,383 | +0.24(+1.00%) |
Jan 24, 2023 | 23.90 | 24.00 | 23.86 | 23.96 | 111,816 | +0.06(+0.25%) |
Jan 23, 2023 | 23.74 | 23.95 | 23.70 | 23.90 | 143,674 | -0.06(-0.25%) |
Jan 20, 2023 | 23.71 | 23.96 | 23.67 | 23.96 | 74,357 | +0.42(+1.78%) |
Jan 19, 2023 | 23.54 | 23.58 | 23.32 | 23.54 | 94,543 | +0.02(+0.09%) |
Jan 18, 2023 | 23.80 | 23.80 | 23.50 | 23.52 | 389,293 | -0.06(-0.25%) |
Jan 17, 2023 | 23.77 | 23.79 | 23.44 | 23.58 | 155,898 | -0.05(-0.19%) |
Jan 13, 2023 | 23.49 | 23.63 | 23.33 | 23.62 | 352,697 | +0.05(+0.19%) |
Jan 12, 2023 | 23.37 | 23.67 | 23.30 | 23.58 | 81,559 | +0.43(+1.86%) |
Jan 11, 2023 | 23.10 | 23.22 | 23.03 | 23.15 | 81,824 | -0.10(-0.43%) |
Jan 10, 2023 | 23.04 | 23.25 | 23.03 | 23.25 | 117,238 | +0.40(+1.75%) |
Jan 09, 2023 | 22.99 | 23.06 | 22.83 | 22.85 | 271,270 | +0.33(+1.47%) |
Jan 06, 2023 | 22.02 | 22.57 | 21.97 | 22.52 | 423,802 | +0.49(+2.22%) |
Jan 05, 2023 | 22.07 | 22.12 | 21.93 | 22.03 | 130,318 | -0.31(-1.39%) |
Jan 04, 2023 | 22.29 | 22.47 | 22.27 | 22.34 | 167,561 | +0.66(+3.07%) |
Jan 03, 2023 | 21.55 | 21.76 | 21.52 | 21.68 | 388,594 | +0.23(+1.05%) |
Dec 30, 2022 | 21.53 | 21.53 | 21.36 | 21.45 | 176,440 | -0.22(-1.02%) |
Dec 29, 2022 | 21.57 | 21.74 | 21.54 | 21.67 | 84,382 | +0.31(+1.45%) |
Dec 28, 2022 | 21.56 | 21.60 | 21.36 | 21.36 | 108,092 | -0.15(-0.70%) |
Dec 27, 2022 | 21.49 | 21.62 | 21.45 | 21.51 | 119,712 | +0.08(+0.36%) |
Dec 23, 2022 | 21.34 | 21.46 | 21.33 | 21.43 | 106,644 | +0.02(+0.10%) |
Dec 22, 2022 | 21.47 | 21.50 | 21.26 | 21.41 | 179,376 | -0.08(-0.37%) |
Dec 21, 2022 | 21.44 | 21.59 | 21.42 | 21.49 | 94,542 | +0.33(+1.56%) |
Dec 20, 2022 | 21.24 | 21.33 | 20.93 | 21.16 | 135,667 | +0.13(+0.62%) |
Dec 19, 2022 | 21.06 | 21.18 | 20.99 | 21.03 | 383,410 | +0.08(+0.38%) |
Dec 16, 2022 | 21.01 | 21.07 | 20.90 | 20.95 | 111,236 | -0.13(-0.62%) |
Dec 15, 2022 | 21.38 | 21.38 | 21.01 | 21.08 | 180,787 | -0.53(-2.45%) |
Dec 14, 2022 | 21.60 | 21.77 | 21.50 | 21.61 | 308,167 | -0.13(-0.60%) |
Dec 13, 2022 | 21.85 | 21.90 | 21.65 | 21.74 | 157,805 | +0.35(+1.64%) |
Dec 12, 2022 | 21.42 | 21.45 | 21.28 | 21.39 | 198,164 | -0.05(-0.23%) |
Dec 09, 2022 | 21.48 | 21.56 | 21.44 | 21.44 | 191,508 | +0.00(+0.00%) |
Dec 08, 2022 | 21.42 | 21.50 | 21.38 | 21.44 | 126,701 | +0.06(+0.28%) |
Dec 07, 2022 | 21.36 | 21.50 | 21.25 | 21.38 | 113,699 | +0.19(+0.90%) |
Dec 06, 2022 | 21.39 | 21.46 | 21.12 | 21.19 | 151,957 | +0.00(+0.00%) |
Dec 05, 2022 | 21.39 | 21.45 | 21.17 | 21.19 | 193,957 | -0.11(-0.54%) |
Dec 02, 2022 | 21.18 | 21.35 | 21.02 | 21.30 | 117,517 | -0.07(-0.30%) |