Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.82 | 23.86 | 23.70 | 23.73 | 42,648 | -0.18(-0.76%) |
Feb 27, 2023 | 24.06 | 24.06 | 23.86 | 23.91 | 179,288 | -0.05(-0.20%) |
Feb 24, 2023 | 24.02 | 24.02 | 23.88 | 23.95 | 16,867 | -0.33(-1.37%) |
Feb 23, 2023 | 24.47 | 24.47 | 24.17 | 24.29 | 15,404 | +0.10(+0.43%) |
Feb 22, 2023 | 24.27 | 24.41 | 24.11 | 24.18 | 29,934 | -0.11(-0.47%) |
Feb 21, 2023 | 24.19 | 24.38 | 24.19 | 24.30 | 26,566 | +0.13(+0.55%) |
Feb 17, 2023 | 24.18 | 24.20 | 24.11 | 24.16 | 29,160 | -0.08(-0.31%) |
Feb 16, 2023 | 24.20 | 24.31 | 24.11 | 24.24 | 10,785 | +0.02(+0.08%) |
Feb 15, 2023 | 24.09 | 24.22 | 24.04 | 24.22 | 24,973 | -0.20(-0.82%) |
Feb 14, 2023 | 24.22 | 24.49 | 24.22 | 24.42 | 33,965 | +0.09(+0.35%) |
Feb 13, 2023 | 24.16 | 24.45 | 24.16 | 24.33 | 18,886 | +0.14(+0.59%) |
Feb 10, 2023 | 24.27 | 24.27 | 24.10 | 24.19 | 6,328 | -0.16(-0.66%) |
Feb 09, 2023 | 24.63 | 24.63 | 24.31 | 24.35 | 19,759 | +0.02(+0.08%) |
Feb 08, 2023 | 24.35 | 24.41 | 24.23 | 24.33 | 21,902 | -0.01(-0.04%) |
Feb 07, 2023 | 24.25 | 24.42 | 24.16 | 24.34 | 49,550 | +0.11(+0.47%) |
Feb 06, 2023 | 24.19 | 24.26 | 24.07 | 24.23 | 28,375 | -0.17(-0.70%) |
Feb 03, 2023 | 24.64 | 24.72 | 24.34 | 24.40 | 35,703 | -0.42(-1.68%) |
Feb 02, 2023 | 24.72 | 25.05 | 24.72 | 24.82 | 14,601 | -0.01(-0.04%) |
Feb 01, 2023 | 24.51 | 24.88 | 24.51 | 24.83 | 29,724 | +0.39(+1.59%) |
Jan 31, 2023 | 24.32 | 24.44 | 24.31 | 24.44 | 20,949 | +0.01(+0.04%) |
Jan 30, 2023 | 24.48 | 24.63 | 24.43 | 24.43 | 13,661 | -0.27(-1.08%) |
Jan 27, 2023 | 24.83 | 24.88 | 24.70 | 24.70 | 186,459 | -0.09(-0.38%) |
Jan 26, 2023 | 24.76 | 24.84 | 24.70 | 24.79 | 35,449 | +0.09(+0.38%) |
Jan 25, 2023 | 24.65 | 24.80 | 24.58 | 24.70 | 16,395 | +0.01(+0.04%) |
Jan 24, 2023 | 24.71 | 24.71 | 24.55 | 24.69 | 11,641 | +0.03(+0.12%) |
Jan 23, 2023 | 24.61 | 24.75 | 24.52 | 24.66 | 19,888 | +0.17(+0.69%) |
Jan 20, 2023 | 24.35 | 24.51 | 24.35 | 24.49 | 14,838 | +0.28(+1.14%) |
Jan 19, 2023 | 24.10 | 24.30 | 24.10 | 24.21 | 15,154 | +0.10(+0.43%) |
Jan 18, 2023 | 24.36 | 24.44 | 24.11 | 24.11 | 40,598 | -0.19(-0.78%) |
Jan 17, 2023 | 24.19 | 24.31 | 24.16 | 24.30 | 36,513 | +0.17(+0.71%) |
Jan 13, 2023 | 24.01 | 24.14 | 24.01 | 24.13 | 20,418 | +0.08(+0.32%) |
Jan 12, 2023 | 23.97 | 24.14 | 23.89 | 24.05 | 32,529 | -0.01(-0.04%) |
Jan 11, 2023 | 23.93 | 24.06 | 23.84 | 24.06 | 32,961 | +0.19(+0.80%) |
Jan 10, 2023 | 23.78 | 23.95 | 23.78 | 23.87 | 18,206 | +0.08(+0.32%) |
Jan 09, 2023 | 23.75 | 23.92 | 23.70 | 23.79 | 15,588 | +0.09(+0.36%) |
Jan 06, 2023 | 23.27 | 23.71 | 23.27 | 23.71 | 15,649 | +0.55(+2.38%) |
Jan 05, 2023 | 23.06 | 23.19 | 23.06 | 23.16 | 13,237 | -0.10(-0.45%) |
Jan 04, 2023 | 23.17 | 23.26 | 23.00 | 23.26 | 18,502 | +0.41(+1.79%) |
Jan 03, 2023 | 23.01 | 23.01 | 22.80 | 22.85 | 15,696 | +0.06(+0.25%) |
Dec 30, 2022 | 22.93 | 22.96 | 22.68 | 22.80 | 205,322 | -0.26(-1.11%) |
Dec 29, 2022 | 22.89 | 23.06 | 22.89 | 23.05 | 43,918 | +0.44(+1.93%) |
Dec 28, 2022 | 22.85 | 22.93 | 22.62 | 22.62 | 125,904 | -0.31(-1.37%) |
Dec 27, 2022 | 22.63 | 22.95 | 22.63 | 22.93 | 78,703 | +0.21(+0.92%) |
Dec 23, 2022 | 22.65 | 22.72 | 22.60 | 22.72 | 26,247 | +0.24(+1.06%) |
Dec 22, 2022 | 22.65 | 22.65 | 22.40 | 22.48 | 38,754 | -0.19(-0.84%) |
Dec 21, 2022 | 22.54 | 22.68 | 22.49 | 22.67 | 36,140 | +0.19(+0.84%) |
Dec 20, 2022 | 22.56 | 22.60 | 22.48 | 22.48 | 79,676 | -0.07(-0.29%) |
Dec 19, 2022 | 22.71 | 22.71 | 22.54 | 22.55 | 97,414 | +0.03(+0.15%) |
Dec 16, 2022 | 22.51 | 22.65 | 22.50 | 22.52 | 49,824 | +0.09(+0.42%) |
Dec 15, 2022 | 22.47 | 22.53 | 22.38 | 22.42 | 24,426 | -0.32(-1.42%) |
Dec 14, 2022 | 22.70 | 22.80 | 22.61 | 22.74 | 32,295 | +0.15(+0.67%) |
Dec 13, 2022 | 22.83 | 22.92 | 22.57 | 22.59 | 40,849 | -0.08(-0.33%) |
Dec 12, 2022 | 22.57 | 22.68 | 22.48 | 22.67 | 32,456 | -0.03(-0.13%) |
Dec 09, 2022 | 22.69 | 22.82 | 22.64 | 22.70 | 47,871 | +0.03(+0.13%) |
Dec 08, 2022 | 22.78 | 22.79 | 22.65 | 22.67 | 24,190 | -0.05(-0.21%) |
Dec 07, 2022 | 22.63 | 22.71 | 22.55 | 22.71 | 38,298 | -0.02(-0.08%) |
Dec 06, 2022 | 22.78 | 22.83 | 22.69 | 22.73 | 36,760 | +0.01(+0.04%) |
Dec 05, 2022 | 22.93 | 22.93 | 22.65 | 22.72 | 41,501 | -0.20(-0.87%) |
Dec 02, 2022 | 22.77 | 22.96 | 22.76 | 22.92 | 46,463 | +0.04(+0.17%) |