Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.26 | 23.29 | 23.21 | 23.24 | 1,190,628 | -0.02(-0.08%) |
Feb 27, 2023 | 23.25 | 23.32 | 23.21 | 23.25 | 666,899 | +0.07(+0.32%) |
Feb 24, 2023 | 23.06 | 23.22 | 23.06 | 23.18 | 663,327 | -0.12(-0.52%) |
Feb 23, 2023 | 23.24 | 23.34 | 23.17 | 23.30 | 1,579,084 | +0.17(+0.72%) |
Feb 22, 2023 | 23.11 | 23.25 | 23.10 | 23.13 | 2,636,023 | +0.09(+0.40%) |
Feb 21, 2023 | 23.18 | 23.21 | 22.97 | 23.04 | 2,086,283 | -0.31(-1.31%) |
Feb 17, 2023 | 23.18 | 23.39 | 23.14 | 23.35 | 3,067,768 | +0.11(+0.48%) |
Feb 16, 2023 | 23.33 | 23.37 | 23.23 | 23.24 | 759,007 | -0.16(-0.68%) |
Feb 15, 2023 | 23.30 | 23.42 | 23.30 | 23.39 | 838,821 | -0.07(-0.28%) |
Feb 14, 2023 | 23.35 | 23.49 | 23.30 | 23.46 | 1,190,775 | +0.01(+0.04%) |
Feb 13, 2023 | 23.43 | 23.54 | 23.39 | 23.45 | 2,446,516 | +0.00(+0.00%) |
Feb 10, 2023 | 23.52 | 23.55 | 23.40 | 23.45 | 968,309 | -0.12(-0.51%) |
Feb 09, 2023 | 23.79 | 23.79 | 23.52 | 23.57 | 871,906 | -0.14(-0.59%) |
Feb 08, 2023 | 23.75 | 23.79 | 23.64 | 23.71 | 420,789 | -0.12(-0.51%) |
Feb 07, 2023 | 23.73 | 23.87 | 23.67 | 23.83 | 1,061,066 | +0.15(+0.63%) |
Feb 06, 2023 | 23.72 | 23.73 | 23.65 | 23.68 | 452,953 | -0.12(-0.51%) |
Feb 03, 2023 | 23.79 | 23.91 | 23.76 | 23.80 | 1,152,255 | -0.15(-0.62%) |
Feb 02, 2023 | 24.00 | 24.05 | 23.91 | 23.95 | 1,610,233 | +0.06(+0.23%) |
Feb 01, 2023 | 23.67 | 23.96 | 23.60 | 23.90 | 1,285,943 | +0.24(+1.04%) |
Jan 31, 2023 | 23.57 | 23.65 | 23.53 | 23.65 | 1,304,711 | +0.19(+0.79%) |
Jan 30, 2023 | 23.50 | 23.56 | 23.47 | 23.47 | 501,027 | -0.08(-0.35%) |
Jan 27, 2023 | 23.56 | 23.60 | 23.51 | 23.55 | 660,154 | -0.02(-0.08%) |
Jan 26, 2023 | 23.58 | 23.61 | 23.48 | 23.57 | 708,133 | +0.02(+0.08%) |
Jan 25, 2023 | 23.46 | 23.55 | 23.43 | 23.55 | 1,013,800 | +0.03(+0.12%) |
Jan 24, 2023 | 23.49 | 23.55 | 23.44 | 23.52 | 1,505,179 | +0.00(+0.00%) |
Jan 23, 2023 | 23.49 | 23.61 | 23.47 | 23.52 | 739,684 | -0.01(-0.04%) |
Jan 20, 2023 | 23.52 | 23.54 | 23.40 | 23.53 | 5,201,785 | +0.00(+0.00%) |
Jan 19, 2023 | 23.57 | 23.61 | 23.50 | 23.53 | 1,259,503 | -0.15(-0.63%) |
Jan 18, 2023 | 23.74 | 23.80 | 23.63 | 23.68 | 1,341,426 | +0.09(+0.39%) |
Jan 17, 2023 | 23.62 | 23.63 | 23.54 | 23.59 | 960,283 | -0.06(-0.24%) |
Jan 13, 2023 | 23.58 | 23.69 | 23.58 | 23.64 | 590,751 | -0.05(-0.20%) |
Jan 12, 2023 | 23.57 | 23.69 | 23.46 | 23.69 | 1,918,624 | +0.19(+0.79%) |
Jan 11, 2023 | 23.44 | 23.52 | 23.42 | 23.50 | 3,972,663 | +0.15(+0.63%) |
Jan 10, 2023 | 23.36 | 23.39 | 23.30 | 23.36 | 1,198,504 | -0.02(-0.08%) |
Jan 09, 2023 | 23.36 | 23.44 | 23.33 | 23.37 | 2,433,094 | +0.11(+0.48%) |
Jan 06, 2023 | 23.12 | 23.36 | 23.08 | 23.26 | 1,893,930 | +0.27(+1.17%) |
Jan 05, 2023 | 22.94 | 23.03 | 22.91 | 22.99 | 1,688,183 | -0.04(-0.16%) |
Jan 04, 2023 | 22.92 | 23.05 | 22.86 | 23.03 | 816,229 | +0.23(+1.01%) |
Jan 03, 2023 | 22.93 | 22.95 | 22.76 | 22.80 | 840,765 | +0.02(+0.08%) |
Dec 30, 2022 | 22.70 | 22.79 | 22.68 | 22.78 | 912,616 | +0.00(+0.00%) |
Dec 29, 2022 | 22.56 | 22.79 | 22.55 | 22.78 | 721,789 | +0.35(+1.57%) |
Dec 28, 2022 | 22.76 | 22.81 | 22.43 | 22.43 | 962,854 | -0.29(-1.26%) |
Dec 27, 2022 | 22.93 | 22.93 | 22.69 | 22.72 | 1,403,378 | -0.25(-1.09%) |
Dec 23, 2022 | 22.82 | 22.97 | 22.78 | 22.97 | 708,100 | +0.09(+0.40%) |
Dec 22, 2022 | 22.90 | 22.93 | 22.79 | 22.87 | 893,522 | -0.13(-0.56%) |
Dec 21, 2022 | 22.95 | 23.05 | 22.95 | 23.00 | 1,151,566 | +0.16(+0.69%) |
Dec 20, 2022 | 22.77 | 22.89 | 22.75 | 22.85 | 850,557 | -0.05(-0.20%) |
Dec 19, 2022 | 22.92 | 22.95 | 22.84 | 22.89 | 1,250,960 | -0.10(-0.44%) |
Dec 16, 2022 | 22.99 | 23.03 | 22.95 | 22.99 | 1,933,188 | -0.09(-0.40%) |
Dec 15, 2022 | 23.07 | 23.11 | 22.96 | 23.09 | 1,120,018 | -0.07(-0.30%) |
Dec 14, 2022 | 23.21 | 23.27 | 22.99 | 23.16 | 1,656,804 | -0.09(-0.40%) |
Dec 13, 2022 | 23.35 | 23.38 | 23.09 | 23.25 | 1,719,855 | +0.27(+1.16%) |
Dec 12, 2022 | 22.95 | 23.01 | 22.90 | 22.98 | 1,401,019 | +0.13(+0.56%) |
Dec 09, 2022 | 22.87 | 23.01 | 22.85 | 22.85 | 5,458,462 | -0.08(-0.36%) |
Dec 08, 2022 | 22.94 | 22.96 | 22.85 | 22.93 | 1,077,109 | +0.02(+0.08%) |
Dec 07, 2022 | 22.82 | 22.95 | 22.81 | 22.92 | 1,238,509 | +0.11(+0.48%) |
Dec 06, 2022 | 22.86 | 22.89 | 22.74 | 22.81 | 1,201,615 | -0.01(-0.04%) |
Dec 05, 2022 | 22.92 | 22.93 | 22.77 | 22.82 | 1,316,255 | -0.19(-0.84%) |
Dec 02, 2022 | 22.79 | 23.02 | 22.77 | 23.01 | 8,228,520 | +0.06(+0.24%) |