Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.09 | 23.09 | 23.08 | 23.09 | 317,011 | +0.01(+0.04%) |
Feb 27, 2023 | 23.09 | 23.09 | 23.08 | 23.09 | 213,216 | +0.01(+0.04%) |
Feb 24, 2023 | 23.08 | 23.09 | 23.07 | 23.08 | 176,718 | +0.00(+0.00%) |
Feb 23, 2023 | 23.08 | 23.09 | 23.06 | 23.08 | 867,872 | +0.02(+0.08%) |
Feb 22, 2023 | 23.09 | 23.09 | 23.05 | 23.06 | 127,261 | -0.01(-0.06%) |
Feb 21, 2023 | 23.09 | 23.10 | 23.07 | 23.07 | 257,242 | -0.02(-0.10%) |
Feb 17, 2023 | 23.06 | 23.10 | 23.05 | 23.09 | 460,921 | +0.04(+0.18%) |
Feb 16, 2023 | 23.06 | 23.08 | 23.04 | 23.05 | 109,923 | -0.00(-0.02%) |
Feb 15, 2023 | 23.04 | 23.08 | 23.01 | 23.06 | 509,323 | +0.02(+0.10%) |
Feb 14, 2023 | 23.03 | 23.05 | 23.02 | 23.03 | 165,184 | +0.00(+0.02%) |
Feb 13, 2023 | 23.04 | 23.04 | 23.02 | 23.03 | 231,800 | +0.00(+0.02%) |
Feb 10, 2023 | 23.00 | 23.03 | 23.00 | 23.03 | 161,721 | +0.03(+0.12%) |
Feb 09, 2023 | 22.98 | 23.01 | 22.98 | 23.00 | 124,281 | +0.01(+0.06%) |
Feb 08, 2023 | 22.98 | 22.99 | 22.97 | 22.98 | 148,457 | +0.00(+0.00%) |
Feb 07, 2023 | 22.97 | 22.98 | 22.96 | 22.98 | 75,857 | +0.02(+0.08%) |
Feb 06, 2023 | 22.95 | 22.97 | 22.95 | 22.97 | 121,743 | +0.01(+0.04%) |
Feb 03, 2023 | 22.95 | 22.97 | 22.94 | 22.96 | 764,227 | +0.01(+0.04%) |
Feb 02, 2023 | 22.97 | 22.97 | 22.91 | 22.95 | 487,547 | +0.01(+0.04%) |
Feb 01, 2023 | 22.95 | 22.95 | 22.91 | 22.94 | 194,991 | +0.01(+0.04%) |
Jan 31, 2023 | 22.94 | 22.94 | 22.92 | 22.93 | 153,167 | +0.01(+0.04%) |
Jan 30, 2023 | 22.90 | 22.92 | 22.90 | 22.92 | 80,607 | +0.03(+0.12%) |
Jan 27, 2023 | 22.90 | 22.91 | 22.88 | 22.89 | 43,210 | -0.01(-0.04%) |
Jan 26, 2023 | 22.89 | 22.91 | 22.88 | 22.90 | 99,612 | +0.03(+0.13%) |
Jan 25, 2023 | 22.87 | 22.88 | 22.86 | 22.87 | 157,126 | +0.00(+0.01%) |
Jan 24, 2023 | 22.87 | 22.87 | 22.85 | 22.87 | 66,968 | +0.00(+0.02%) |
Jan 23, 2023 | 22.87 | 22.87 | 22.85 | 22.86 | 104,344 | +0.02(+0.07%) |
Jan 20, 2023 | 22.83 | 22.85 | 22.83 | 22.85 | 61,753 | +0.01(+0.06%) |
Jan 19, 2023 | 22.84 | 22.84 | 22.83 | 22.83 | 149,795 | +0.02(+0.08%) |
Jan 18, 2023 | 22.81 | 22.83 | 22.81 | 22.82 | 60,470 | -0.01(-0.04%) |
Jan 17, 2023 | 22.82 | 22.83 | 22.80 | 22.83 | 139,011 | +0.03(+0.12%) |
Jan 13, 2023 | 22.78 | 22.82 | 22.78 | 22.80 | 123,838 | +0.03(+0.12%) |
Jan 12, 2023 | 22.78 | 22.79 | 22.77 | 22.77 | 97,909 | +0.01(+0.04%) |
Jan 11, 2023 | 22.76 | 22.79 | 22.75 | 22.76 | 89,674 | +0.00(+0.00%) |
Jan 10, 2023 | 22.74 | 22.77 | 22.74 | 22.76 | 72,599 | +0.00(+0.00%) |
Jan 09, 2023 | 22.75 | 22.76 | 22.74 | 22.76 | 171,138 | +0.02(+0.08%) |
Jan 06, 2023 | 22.72 | 22.78 | 22.72 | 22.74 | 394,798 | +0.03(+0.12%) |
Jan 05, 2023 | 22.70 | 22.72 | 22.70 | 22.72 | 99,091 | +0.02(+0.08%) |
Jan 04, 2023 | 22.71 | 22.71 | 22.69 | 22.70 | 69,668 | +0.00(+0.02%) |
Jan 03, 2023 | 22.68 | 22.70 | 22.68 | 22.69 | 93,567 | +0.01(+0.06%) |
Dec 30, 2022 | 22.69 | 22.69 | 22.66 | 22.68 | 367,683 | +0.00(+0.00%) |
Dec 29, 2022 | 22.65 | 22.69 | 22.65 | 22.68 | 304,348 | +0.01(+0.06%) |
Dec 28, 2022 | 22.69 | 22.69 | 22.65 | 22.66 | 338,582 | -0.01(-0.06%) |
Dec 27, 2022 | 22.67 | 22.68 | 22.64 | 22.68 | 159,384 | +0.01(+0.06%) |
Dec 23, 2022 | 22.65 | 22.69 | 22.64 | 22.66 | 888,462 | +0.02(+0.10%) |
Dec 22, 2022 | 22.64 | 22.65 | 22.64 | 22.64 | 102,300 | +0.01(+0.04%) |
Dec 21, 2022 | 22.64 | 22.66 | 22.63 | 22.63 | 208,323 | +0.00(+0.00%) |
Dec 20, 2022 | 22.65 | 22.65 | 22.62 | 22.63 | 408,369 | +0.01(+0.04%) |
Dec 19, 2022 | 22.63 | 22.65 | 22.62 | 22.62 | 46,032 | +0.00(+0.01%) |
Dec 16, 2022 | 22.62 | 22.63 | 22.61 | 22.62 | 128,494 | +0.01(+0.04%) |
Dec 15, 2022 | 22.59 | 22.62 | 22.58 | 22.61 | 114,225 | +0.03(+0.12%) |
Dec 14, 2022 | 22.57 | 22.60 | 22.56 | 22.58 | 96,804 | +0.02(+0.10%) |
Dec 13, 2022 | 22.57 | 22.57 | 22.55 | 22.56 | 334,932 | +0.00(+0.02%) |
Dec 12, 2022 | 22.50 | 22.57 | 22.50 | 22.56 | 220,426 | +0.02(+0.08%) |
Dec 09, 2022 | 22.53 | 22.55 | 22.53 | 22.54 | 165,758 | +0.02(+0.08%) |
Dec 08, 2022 | 22.52 | 22.53 | 22.52 | 22.52 | 106,898 | +0.01(+0.04%) |
Dec 07, 2022 | 22.52 | 22.53 | 22.51 | 22.51 | 97,588 | +0.00(+0.00%) |
Dec 06, 2022 | 22.49 | 22.52 | 22.49 | 22.51 | 122,705 | +0.02(+0.08%) |
Dec 05, 2022 | 22.49 | 22.50 | 22.46 | 22.49 | 107,268 | +0.02(+0.08%) |
Dec 02, 2022 | 22.47 | 22.48 | 22.47 | 22.47 | 507,180 | +0.01(+0.04%) |