Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.43 | 23.46 | 23.42 | 23.44 | 1,900,381 | -0.01(-0.04%) |
Feb 27, 2023 | 23.44 | 23.45 | 23.43 | 23.45 | 534,191 | +0.02(+0.08%) |
Feb 24, 2023 | 23.42 | 23.44 | 23.41 | 23.43 | 344,512 | +0.03(+0.12%) |
Feb 23, 2023 | 23.41 | 23.42 | 23.40 | 23.41 | 239,993 | +0.02(+0.08%) |
Feb 22, 2023 | 23.39 | 23.40 | 23.38 | 23.39 | 331,113 | +0.00(+0.00%) |
Feb 21, 2023 | 23.40 | 23.41 | 23.37 | 23.39 | 499,131 | -0.01(-0.04%) |
Feb 17, 2023 | 23.40 | 23.41 | 23.38 | 23.40 | 219,937 | +0.01(+0.04%) |
Feb 16, 2023 | 23.37 | 23.40 | 23.36 | 23.39 | 592,497 | +0.02(+0.08%) |
Feb 15, 2023 | 23.37 | 23.38 | 23.36 | 23.37 | 347,301 | +0.01(+0.04%) |
Feb 14, 2023 | 23.36 | 23.38 | 23.35 | 23.36 | 402,195 | +0.01(+0.04%) |
Feb 13, 2023 | 23.36 | 23.36 | 23.34 | 23.35 | 288,511 | -0.02(-0.08%) |
Feb 10, 2023 | 23.34 | 23.37 | 23.33 | 23.37 | 633,380 | +0.05(+0.20%) |
Feb 09, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 461,426 | +0.00(+0.00%) |
Feb 08, 2023 | 23.33 | 23.33 | 23.30 | 23.32 | 427,107 | +0.00(+0.00%) |
Feb 07, 2023 | 23.30 | 23.33 | 23.28 | 23.32 | 923,990 | +0.03(+0.12%) |
Feb 06, 2023 | 23.28 | 23.30 | 23.27 | 23.30 | 395,581 | +0.04(+0.16%) |
Feb 03, 2023 | 23.28 | 23.29 | 23.25 | 23.26 | 360,768 | -0.01(-0.04%) |
Feb 02, 2023 | 23.28 | 23.29 | 23.24 | 23.27 | 788,038 | +0.00(+0.00%) |
Feb 01, 2023 | 23.24 | 23.28 | 23.23 | 23.27 | 367,055 | +0.03(+0.14%) |
Jan 31, 2023 | 23.23 | 23.25 | 23.21 | 23.23 | 450,410 | +0.02(+0.10%) |
Jan 30, 2023 | 23.22 | 23.24 | 23.20 | 23.21 | 531,082 | -0.02(-0.10%) |
Jan 27, 2023 | 23.21 | 23.24 | 23.21 | 23.23 | 789,988 | +0.01(+0.06%) |
Jan 26, 2023 | 23.19 | 23.22 | 23.19 | 23.22 | 329,234 | +0.02(+0.08%) |
Jan 25, 2023 | 23.18 | 23.21 | 23.18 | 23.20 | 404,816 | +0.01(+0.04%) |
Jan 24, 2023 | 23.18 | 23.20 | 23.16 | 23.19 | 795,453 | +0.03(+0.12%) |
Jan 23, 2023 | 23.15 | 23.19 | 23.15 | 23.17 | 698,849 | +0.00(+0.00%) |
Jan 20, 2023 | 23.14 | 23.18 | 23.13 | 23.17 | 615,753 | +0.03(+0.12%) |
Jan 19, 2023 | 23.10 | 23.16 | 23.09 | 23.14 | 681,966 | +0.04(+0.16%) |
Jan 18, 2023 | 23.08 | 23.13 | 23.07 | 23.10 | 628,494 | +0.04(+0.16%) |
Jan 17, 2023 | 23.08 | 23.10 | 23.06 | 23.06 | 817,718 | -0.03(-0.12%) |
Jan 13, 2023 | 23.04 | 23.11 | 23.04 | 23.09 | 373,778 | +0.05(+0.20%) |
Jan 12, 2023 | 23.04 | 23.07 | 23.04 | 23.05 | 555,131 | +0.00(+0.00%) |
Jan 11, 2023 | 23.03 | 23.06 | 23.03 | 23.05 | 336,934 | +0.01(+0.04%) |
Jan 10, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 537,798 | +0.00(+0.00%) |
Jan 09, 2023 | 23.04 | 23.05 | 23.01 | 23.04 | 2,991,737 | +0.00(+0.00%) |
Jan 06, 2023 | 22.98 | 23.06 | 22.98 | 23.04 | 501,728 | +0.05(+0.20%) |
Jan 05, 2023 | 22.94 | 23.00 | 22.94 | 22.99 | 361,636 | +0.02(+0.08%) |
Jan 04, 2023 | 22.94 | 22.98 | 22.94 | 22.97 | 362,239 | +0.00(+0.00%) |
Jan 03, 2023 | 22.93 | 22.98 | 22.92 | 22.97 | 1,036,004 | +0.04(+0.16%) |
Dec 30, 2022 | 22.93 | 22.94 | 22.92 | 22.94 | 540,426 | +0.02(+0.08%) |
Dec 29, 2022 | 22.92 | 22.93 | 22.89 | 22.92 | 519,500 | +0.02(+0.08%) |
Dec 28, 2022 | 22.91 | 22.93 | 22.88 | 22.90 | 603,905 | -0.01(-0.04%) |
Dec 27, 2022 | 22.91 | 22.91 | 22.88 | 22.91 | 258,877 | +0.01(+0.04%) |
Dec 23, 2022 | 22.86 | 22.90 | 22.86 | 22.90 | 294,071 | +0.02(+0.08%) |
Dec 22, 2022 | 22.86 | 22.90 | 22.86 | 22.88 | 213,513 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 22.88 | 22.84 | 22.87 | 585,365 | +0.02(+0.08%) |
Dec 20, 2022 | 22.87 | 22.87 | 22.83 | 22.85 | 453,576 | +0.02(+0.08%) |
Dec 19, 2022 | 22.85 | 22.85 | 22.82 | 22.83 | 311,277 | -0.01(-0.06%) |
Dec 16, 2022 | 22.82 | 22.86 | 22.81 | 22.85 | 326,942 | +0.02(+0.10%) |
Dec 15, 2022 | 22.81 | 22.84 | 22.81 | 22.82 | 218,040 | +0.02(+0.08%) |
Dec 14, 2022 | 22.82 | 22.84 | 22.80 | 22.81 | 348,355 | +0.00(+0.00%) |
Dec 13, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 546,191 | +0.01(+0.04%) |
Dec 12, 2022 | 22.78 | 22.81 | 22.78 | 22.80 | 233,765 | -0.01(-0.04%) |
Dec 09, 2022 | 22.79 | 22.81 | 22.77 | 22.81 | 372,051 | +0.02(+0.08%) |
Dec 08, 2022 | 22.79 | 22.79 | 22.77 | 22.79 | 345,270 | +0.01(+0.04%) |
Dec 07, 2022 | 22.78 | 22.79 | 22.76 | 22.78 | 314,011 | +0.02(+0.08%) |
Dec 06, 2022 | 22.77 | 22.77 | 22.75 | 22.76 | 1,123,914 | +0.01(+0.04%) |
Dec 05, 2022 | 22.74 | 22.77 | 22.71 | 22.75 | 1,154,567 | -0.01(-0.04%) |
Dec 02, 2022 | 22.72 | 22.76 | 22.72 | 22.76 | 405,722 | +0.01(+0.04%) |