Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.00 | 23.15 | 22.82 | 22.99 | 45,616 | +0.07(+0.32%) |
Feb 27, 2023 | 22.74 | 23.00 | 22.69 | 22.92 | 34,008 | +0.16(+0.69%) |
Feb 24, 2023 | 22.88 | 22.88 | 22.61 | 22.76 | 28,642 | -0.33(-1.44%) |
Feb 23, 2023 | 23.03 | 23.17 | 22.83 | 23.09 | 40,771 | +0.22(+0.97%) |
Feb 22, 2023 | 23.21 | 23.21 | 22.70 | 22.87 | 48,558 | -0.27(-1.15%) |
Feb 21, 2023 | 23.45 | 23.45 | 23.04 | 23.14 | 37,436 | -0.25(-1.06%) |
Feb 17, 2023 | 23.09 | 23.39 | 22.97 | 23.39 | 61,747 | +0.32(+1.40%) |
Feb 16, 2023 | 23.08 | 23.31 | 22.96 | 23.06 | 36,165 | -0.30(-1.30%) |
Feb 15, 2023 | 23.10 | 23.39 | 23.02 | 23.37 | 25,478 | +0.33(+1.44%) |
Feb 14, 2023 | 23.16 | 23.20 | 22.89 | 23.04 | 25,164 | -0.29(-1.26%) |
Feb 13, 2023 | 22.97 | 23.42 | 22.86 | 23.33 | 43,896 | +0.50(+2.18%) |
Feb 10, 2023 | 22.72 | 23.00 | 22.65 | 22.83 | 30,030 | +0.17(+0.77%) |
Feb 09, 2023 | 22.88 | 23.00 | 22.47 | 22.66 | 27,971 | -0.21(-0.93%) |
Feb 08, 2023 | 22.97 | 23.11 | 22.75 | 22.87 | 25,069 | -0.25(-1.08%) |
Feb 07, 2023 | 23.00 | 23.38 | 22.83 | 23.12 | 26,612 | +0.12(+0.52%) |
Feb 06, 2023 | 23.51 | 23.51 | 22.80 | 23.00 | 38,389 | -0.58(-2.46%) |
Feb 03, 2023 | 23.61 | 23.81 | 23.43 | 23.58 | 34,996 | -0.07(-0.31%) |
Feb 02, 2023 | 22.97 | 23.74 | 22.92 | 23.65 | 51,696 | +0.68(+2.97%) |
Feb 01, 2023 | 22.57 | 23.19 | 22.57 | 22.97 | 63,248 | +0.21(+0.93%) |
Jan 31, 2023 | 22.68 | 22.97 | 22.35 | 22.76 | 59,320 | +0.24(+1.06%) |
Jan 30, 2023 | 22.32 | 22.84 | 22.25 | 22.52 | 32,601 | +0.28(+1.24%) |
Jan 27, 2023 | 22.16 | 22.40 | 22.14 | 22.24 | 27,095 | +0.08(+0.37%) |
Jan 26, 2023 | 21.98 | 22.20 | 21.76 | 22.16 | 32,957 | +0.19(+0.88%) |
Jan 25, 2023 | 22.03 | 22.03 | 21.68 | 21.97 | 25,481 | +0.10(+0.46%) |
Jan 24, 2023 | 21.96 | 22.05 | 21.79 | 21.87 | 33,007 | -0.25(-1.12%) |
Jan 23, 2023 | 22.20 | 22.24 | 21.99 | 22.11 | 38,371 | -0.05(-0.21%) |
Jan 20, 2023 | 22.02 | 22.24 | 21.99 | 22.16 | 32,694 | +0.31(+1.43%) |
Jan 19, 2023 | 21.69 | 21.96 | 21.53 | 21.85 | 33,692 | -0.01(-0.04%) |
Jan 18, 2023 | 22.39 | 22.39 | 21.78 | 21.86 | 37,312 | -0.64(-2.87%) |
Jan 17, 2023 | 22.77 | 22.84 | 22.34 | 22.50 | 38,931 | -0.20(-0.89%) |
Jan 13, 2023 | 22.57 | 22.76 | 22.57 | 22.70 | 20,553 | +0.00(+0.00%) |
Jan 12, 2023 | 22.34 | 22.89 | 22.34 | 22.70 | 27,578 | +0.41(+1.86%) |
Jan 11, 2023 | 22.36 | 22.46 | 22.18 | 22.29 | 29,516 | -0.12(-0.53%) |
Jan 10, 2023 | 22.17 | 22.64 | 22.01 | 22.41 | 37,936 | +0.15(+0.66%) |
Jan 09, 2023 | 22.60 | 22.60 | 22.16 | 22.26 | 32,694 | -0.36(-1.59%) |
Jan 06, 2023 | 22.35 | 22.79 | 22.35 | 22.62 | 29,383 | +0.46(+2.08%) |
Jan 05, 2023 | 22.43 | 22.46 | 22.09 | 22.16 | 19,081 | -0.43(-1.92%) |
Jan 04, 2023 | 22.71 | 22.94 | 22.36 | 22.59 | 23,982 | -0.06(-0.24%) |
Jan 03, 2023 | 22.60 | 22.73 | 22.15 | 22.65 | 41,348 | +0.21(+0.94%) |
Dec 30, 2022 | 22.29 | 22.57 | 22.24 | 22.44 | 24,281 | +0.07(+0.33%) |
Dec 29, 2022 | 22.06 | 22.41 | 22.05 | 22.36 | 35,171 | +0.33(+1.51%) |
Dec 28, 2022 | 22.17 | 22.49 | 21.89 | 22.03 | 47,304 | -0.29(-1.32%) |
Dec 27, 2022 | 21.80 | 22.52 | 21.80 | 22.33 | 23,554 | -0.26(-1.14%) |
Dec 23, 2022 | 22.38 | 22.75 | 22.38 | 22.58 | 41,824 | +0.28(+1.24%) |
Dec 22, 2022 | 22.34 | 22.35 | 21.91 | 22.31 | 36,247 | -0.04(-0.17%) |
Dec 21, 2022 | 21.99 | 22.36 | 21.99 | 22.34 | 32,020 | +0.64(+2.97%) |
Dec 20, 2022 | 21.99 | 22.16 | 21.70 | 21.70 | 50,626 | -0.36(-1.63%) |
Dec 19, 2022 | 22.00 | 22.26 | 21.98 | 22.06 | 46,630 | -0.06(-0.25%) |
Dec 16, 2022 | 21.66 | 22.11 | 21.66 | 22.11 | 90,915 | +0.09(+0.42%) |
Dec 15, 2022 | 21.87 | 22.17 | 21.76 | 22.02 | 76,366 | -0.04(-0.17%) |
Dec 14, 2022 | 22.14 | 22.20 | 21.93 | 22.06 | 56,423 | -0.12(-0.53%) |
Dec 13, 2022 | 22.26 | 22.77 | 22.01 | 22.18 | 50,265 | +0.17(+0.79%) |
Dec 12, 2022 | 21.82 | 22.25 | 21.48 | 22.00 | 26,560 | +0.15(+0.67%) |
Dec 09, 2022 | 21.90 | 21.98 | 21.73 | 21.86 | 23,997 | -0.05(-0.25%) |
Dec 08, 2022 | 21.73 | 21.91 | 21.73 | 21.91 | 31,239 | +0.18(+0.84%) |
Dec 07, 2022 | 22.22 | 22.24 | 21.66 | 21.73 | 22,105 | -0.42(-1.89%) |
Dec 06, 2022 | 22.30 | 22.46 | 22.03 | 22.15 | 120,004 | -0.26(-1.18%) |
Dec 05, 2022 | 22.82 | 22.84 | 22.08 | 22.41 | 42,277 | -0.62(-2.69%) |
Dec 02, 2022 | 22.66 | 23.13 | 22.66 | 23.03 | 43,636 | +0.23(+1.00%) |