Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.99 | 23.32 | 22.98 | 23.06 | 13,922 | +0.11(+0.47%) |
Feb 27, 2023 | 23.17 | 23.30 | 22.95 | 22.95 | 36,893 | +0.10(+0.43%) |
Feb 24, 2023 | 22.94 | 22.94 | 22.70 | 22.85 | 29,711 | -0.43(-1.87%) |
Feb 23, 2023 | 23.32 | 23.39 | 22.83 | 23.29 | 42,282 | +0.77(+3.42%) |
Feb 22, 2023 | 22.72 | 22.83 | 22.39 | 22.52 | 47,851 | -0.14(-0.61%) |
Feb 21, 2023 | 23.08 | 23.27 | 22.62 | 22.65 | 57,402 | -0.77(-3.29%) |
Feb 17, 2023 | 23.61 | 23.72 | 23.22 | 23.43 | 39,758 | -0.39(-1.62%) |
Feb 16, 2023 | 23.99 | 24.20 | 23.80 | 23.81 | 43,430 | -0.60(-2.47%) |
Feb 15, 2023 | 24.04 | 24.41 | 23.85 | 24.41 | 38,271 | +0.13(+0.53%) |
Feb 14, 2023 | 23.71 | 24.35 | 23.50 | 24.28 | 50,745 | +0.49(+2.08%) |
Feb 13, 2023 | 23.61 | 23.87 | 23.46 | 23.79 | 96,097 | +0.33(+1.39%) |
Feb 10, 2023 | 23.63 | 23.63 | 23.21 | 23.46 | 25,039 | -0.38(-1.58%) |
Feb 09, 2023 | 24.27 | 24.45 | 23.71 | 23.84 | 36,887 | +0.01(+0.04%) |
Feb 08, 2023 | 24.22 | 24.35 | 23.79 | 23.83 | 30,509 | -0.46(-1.91%) |
Feb 07, 2023 | 23.63 | 24.38 | 23.61 | 24.29 | 36,820 | +0.68(+2.89%) |
Feb 06, 2023 | 23.61 | 23.88 | 23.56 | 23.61 | 47,377 | -0.34(-1.40%) |
Feb 03, 2023 | 23.92 | 24.47 | 23.91 | 23.95 | 27,105 | -0.53(-2.18%) |
Feb 02, 2023 | 24.18 | 24.65 | 24.05 | 24.48 | 66,689 | +0.54(+2.27%) |
Feb 01, 2023 | 22.82 | 24.12 | 22.82 | 23.94 | 68,358 | +1.18(+5.17%) |
Jan 31, 2023 | 22.29 | 22.76 | 22.26 | 22.76 | 40,374 | +0.47(+2.13%) |
Jan 30, 2023 | 22.55 | 22.71 | 22.29 | 22.29 | 75,645 | -0.59(-2.59%) |
Jan 27, 2023 | 22.63 | 23.08 | 22.63 | 22.88 | 47,133 | -0.17(-0.73%) |
Jan 26, 2023 | 23.02 | 23.08 | 22.59 | 23.05 | 103,789 | +0.34(+1.48%) |
Jan 25, 2023 | 22.30 | 22.71 | 22.16 | 22.71 | 41,369 | +0.08(+0.35%) |
Jan 24, 2023 | 22.64 | 22.77 | 22.55 | 22.63 | 98,125 | -0.17(-0.74%) |
Jan 23, 2023 | 21.99 | 22.90 | 21.92 | 22.80 | 103,122 | +1.10(+5.05%) |
Jan 20, 2023 | 21.33 | 21.74 | 21.14 | 21.71 | 24,879 | +0.60(+2.86%) |
Jan 19, 2023 | 21.47 | 21.47 | 21.03 | 21.10 | 43,467 | -0.57(-2.64%) |
Jan 18, 2023 | 22.09 | 22.19 | 21.68 | 21.68 | 36,690 | -0.19(-0.86%) |
Jan 17, 2023 | 21.76 | 22.00 | 21.63 | 21.86 | 101,473 | +0.11(+0.50%) |
Jan 13, 2023 | 21.38 | 21.79 | 21.38 | 21.76 | 23,978 | +0.03(+0.14%) |
Jan 12, 2023 | 21.59 | 21.81 | 21.19 | 21.73 | 35,651 | +0.29(+1.34%) |
Jan 11, 2023 | 21.24 | 21.44 | 21.04 | 21.44 | 82,731 | +0.25(+1.17%) |
Jan 10, 2023 | 20.88 | 21.19 | 20.75 | 21.19 | 41,513 | +0.33(+1.56%) |
Jan 09, 2023 | 20.91 | 21.36 | 20.75 | 20.87 | 67,453 | +0.34(+1.64%) |
Jan 06, 2023 | 19.97 | 20.60 | 19.66 | 20.53 | 107,738 | +0.92(+4.69%) |
Jan 05, 2023 | 19.79 | 19.87 | 19.61 | 19.61 | 18,467 | -0.35(-1.73%) |
Jan 04, 2023 | 19.79 | 20.06 | 19.64 | 19.96 | 158,367 | +0.48(+2.49%) |
Jan 03, 2023 | 20.01 | 20.01 | 19.37 | 19.47 | 124,693 | -0.20(-1.00%) |
Dec 30, 2022 | 19.37 | 19.69 | 19.27 | 19.67 | 45,566 | -0.05(-0.25%) |
Dec 29, 2022 | 19.34 | 19.76 | 19.33 | 19.72 | 71,426 | +0.61(+3.21%) |
Dec 28, 2022 | 19.25 | 19.44 | 19.06 | 19.11 | 66,172 | -0.28(-1.43%) |
Dec 27, 2022 | 19.57 | 19.57 | 19.34 | 19.38 | 84,802 | -0.36(-1.80%) |
Dec 23, 2022 | 19.57 | 19.74 | 19.39 | 19.74 | 75,898 | +0.01(+0.05%) |
Dec 22, 2022 | 20.16 | 20.16 | 19.31 | 19.73 | 240,651 | -0.85(-4.13%) |
Dec 21, 2022 | 20.28 | 20.62 | 20.28 | 20.58 | 18,926 | +0.46(+2.31%) |
Dec 20, 2022 | 19.93 | 20.27 | 19.93 | 20.12 | 72,467 | -0.13(-0.63%) |
Dec 19, 2022 | 20.58 | 20.58 | 20.05 | 20.24 | 44,601 | -0.26(-1.27%) |
Dec 16, 2022 | 20.53 | 20.72 | 20.30 | 20.50 | 26,916 | -0.20(-0.95%) |
Dec 15, 2022 | 21.19 | 21.20 | 20.66 | 20.70 | 188,225 | -0.91(-4.19%) |
Dec 14, 2022 | 21.91 | 22.13 | 21.46 | 21.61 | 54,155 | -0.28(-1.26%) |
Dec 13, 2022 | 22.63 | 22.64 | 21.73 | 21.88 | 39,058 | +0.33(+1.55%) |
Dec 12, 2022 | 21.05 | 21.55 | 21.05 | 21.55 | 34,823 | +0.43(+2.05%) |
Dec 09, 2022 | 21.17 | 21.50 | 21.11 | 21.11 | 37,001 | -0.18(-0.83%) |
Dec 08, 2022 | 20.83 | 21.35 | 20.70 | 21.29 | 396,202 | +0.55(+2.66%) |
Dec 07, 2022 | 20.63 | 20.80 | 20.59 | 20.74 | 33,214 | +0.00(+0.00%) |
Dec 06, 2022 | 21.16 | 21.18 | 20.59 | 20.74 | 25,373 | -0.51(-2.41%) |
Dec 05, 2022 | 21.44 | 21.53 | 21.14 | 21.25 | 28,980 | -0.25(-1.15%) |
Dec 02, 2022 | 21.23 | 21.56 | 21.16 | 21.50 | 28,253 | -0.27(-1.22%) |