Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.01 | 22.38 | 22.01 | 22.19 | 18,588 | +0.04(+0.17%) |
Feb 27, 2023 | 22.12 | 22.48 | 22.10 | 22.15 | 13,029 | -0.01(-0.04%) |
Feb 24, 2023 | 22.14 | 22.17 | 22.00 | 22.16 | 15,649 | -0.59(-2.61%) |
Feb 23, 2023 | 22.66 | 22.81 | 22.30 | 22.76 | 20,550 | +0.39(+1.73%) |
Feb 22, 2023 | 22.38 | 22.52 | 22.29 | 22.37 | 34,123 | +0.30(+1.37%) |
Feb 21, 2023 | 22.47 | 22.48 | 22.02 | 22.07 | 27,099 | -0.03(-0.13%) |
Feb 17, 2023 | 22.05 | 22.10 | 22.01 | 22.10 | 10,383 | +0.05(+0.21%) |
Feb 16, 2023 | 22.04 | 22.25 | 22.00 | 22.05 | 13,448 | -0.06(-0.26%) |
Feb 15, 2023 | 22.05 | 22.14 | 21.88 | 22.11 | 19,678 | -0.23(-1.01%) |
Feb 14, 2023 | 22.22 | 22.48 | 22.07 | 22.33 | 18,214 | +0.09(+0.42%) |
Feb 13, 2023 | 22.26 | 22.32 | 22.09 | 22.24 | 27,884 | -0.10(-0.46%) |
Feb 10, 2023 | 22.30 | 22.45 | 22.21 | 22.34 | 17,313 | -0.26(-1.17%) |
Feb 09, 2023 | 22.63 | 22.73 | 22.52 | 22.61 | 17,992 | +0.22(+0.97%) |
Feb 08, 2023 | 22.50 | 22.50 | 22.32 | 22.39 | 19,754 | -0.14(-0.63%) |
Feb 07, 2023 | 22.13 | 22.53 | 22.13 | 22.53 | 15,843 | +0.38(+1.70%) |
Feb 06, 2023 | 22.39 | 22.39 | 21.92 | 22.15 | 22,814 | -0.72(-3.13%) |
Feb 03, 2023 | 22.86 | 23.04 | 22.75 | 22.87 | 21,624 | +0.01(+0.04%) |
Feb 02, 2023 | 22.78 | 23.04 | 22.70 | 22.86 | 19,865 | +0.41(+1.81%) |
Feb 01, 2023 | 21.82 | 22.60 | 21.82 | 22.46 | 29,651 | +0.69(+3.16%) |
Jan 31, 2023 | 21.58 | 21.80 | 21.52 | 21.77 | 29,299 | +0.48(+2.26%) |
Jan 30, 2023 | 21.77 | 21.77 | 21.29 | 21.29 | 20,806 | -0.68(-3.09%) |
Jan 27, 2023 | 22.11 | 22.11 | 21.87 | 21.97 | 13,578 | -0.19(-0.85%) |
Jan 26, 2023 | 22.16 | 22.16 | 21.95 | 22.15 | 12,206 | +0.21(+0.95%) |
Jan 25, 2023 | 21.79 | 21.95 | 21.70 | 21.95 | 13,896 | +0.04(+0.17%) |
Jan 24, 2023 | 21.67 | 21.91 | 21.67 | 21.91 | 12,529 | +0.11(+0.52%) |
Jan 23, 2023 | 21.57 | 21.98 | 21.56 | 21.80 | 17,025 | +0.46(+2.17%) |
Jan 20, 2023 | 21.21 | 21.52 | 21.21 | 21.33 | 18,241 | +0.12(+0.58%) |
Jan 19, 2023 | 21.01 | 21.28 | 20.95 | 21.21 | 25,744 | +0.14(+0.67%) |
Jan 18, 2023 | 21.14 | 21.35 | 21.06 | 21.07 | 15,687 | -0.06(-0.27%) |
Jan 17, 2023 | 20.96 | 21.13 | 20.80 | 21.13 | 30,856 | +0.55(+2.66%) |
Jan 13, 2023 | 20.64 | 20.77 | 20.56 | 20.58 | 33,705 | -0.37(-1.76%) |
Jan 12, 2023 | 20.66 | 21.07 | 20.60 | 20.95 | 38,688 | -0.16(-0.74%) |
Jan 11, 2023 | 20.90 | 21.14 | 20.89 | 21.10 | 34,588 | +0.06(+0.29%) |
Jan 10, 2023 | 20.97 | 21.13 | 20.86 | 21.04 | 17,095 | -0.08(-0.40%) |
Jan 09, 2023 | 20.89 | 21.16 | 20.81 | 21.13 | 50,163 | +0.52(+2.52%) |
Jan 06, 2023 | 20.13 | 20.64 | 20.13 | 20.61 | 29,223 | +0.75(+3.75%) |
Jan 05, 2023 | 20.10 | 20.12 | 19.76 | 19.86 | 53,830 | -0.33(-1.63%) |
Jan 04, 2023 | 20.37 | 20.48 | 19.89 | 20.19 | 51,595 | -0.05(-0.23%) |
Jan 03, 2023 | 20.38 | 20.64 | 20.13 | 20.24 | 44,944 | +0.03(+0.14%) |
Dec 30, 2022 | 20.19 | 20.32 | 20.05 | 20.21 | 26,704 | +0.12(+0.61%) |
Dec 29, 2022 | 19.78 | 20.13 | 19.78 | 20.09 | 31,421 | +0.60(+3.10%) |
Dec 28, 2022 | 19.94 | 20.00 | 19.34 | 19.48 | 33,476 | -0.56(-2.78%) |
Dec 27, 2022 | 20.07 | 20.14 | 19.98 | 20.04 | 19,223 | -0.17(-0.84%) |
Dec 23, 2022 | 20.04 | 20.26 | 19.98 | 20.21 | 17,927 | +0.41(+2.10%) |
Dec 22, 2022 | 19.97 | 19.97 | 19.68 | 19.80 | 36,776 | -0.27(-1.36%) |
Dec 21, 2022 | 19.78 | 20.16 | 19.75 | 20.07 | 29,067 | +0.10(+0.52%) |
Dec 20, 2022 | 19.89 | 20.04 | 19.80 | 19.97 | 56,133 | -0.20(-0.98%) |
Dec 19, 2022 | 20.30 | 20.35 | 20.05 | 20.16 | 25,444 | +0.16(+0.80%) |
Dec 16, 2022 | 19.82 | 20.08 | 19.82 | 20.00 | 21,168 | +0.12(+0.62%) |
Dec 15, 2022 | 20.02 | 20.08 | 19.82 | 19.88 | 22,177 | -0.41(-2.04%) |
Dec 14, 2022 | 20.47 | 20.54 | 20.13 | 20.30 | 28,410 | -0.08(-0.42%) |
Dec 13, 2022 | 20.88 | 21.00 | 20.22 | 20.38 | 29,343 | -0.08(-0.37%) |
Dec 12, 2022 | 20.42 | 20.46 | 20.20 | 20.46 | 28,589 | +0.08(+0.42%) |
Dec 09, 2022 | 20.68 | 20.68 | 20.15 | 20.37 | 18,393 | -0.33(-1.59%) |
Dec 08, 2022 | 20.49 | 20.82 | 20.49 | 20.70 | 19,049 | +0.12(+0.60%) |
Dec 07, 2022 | 20.54 | 20.66 | 20.47 | 20.58 | 27,747 | -0.14(-0.68%) |
Dec 06, 2022 | 21.22 | 21.22 | 20.54 | 20.72 | 24,635 | -0.55(-2.57%) |
Dec 05, 2022 | 21.22 | 21.44 | 21.16 | 21.27 | 31,135 | +0.20(+0.94%) |
Dec 02, 2022 | 20.81 | 21.11 | 20.81 | 21.07 | 20,530 | +0.12(+0.59%) |