Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.64 | 21.66 | 21.63 | 21.65 | 210,447 | +0.00(+0.00%) |
Feb 27, 2023 | 21.67 | 21.67 | 21.65 | 21.65 | 1,178 | +0.02(+0.09%) |
Feb 24, 2023 | 21.63 | 21.64 | 21.63 | 21.64 | 3,986 | -0.05(-0.22%) |
Feb 23, 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 908 | +0.02(+0.09%) |
Feb 22, 2023 | 21.69 | 21.69 | 21.66 | 21.66 | 2,912 | -0.00(-0.00%) |
Feb 21, 2023 | 21.67 | 21.67 | 21.66 | 21.66 | 978 | -0.04(-0.18%) |
Feb 17, 2023 | 21.70 | 21.70 | 21.69 | 21.70 | 2,033 | -0.02(-0.08%) |
Feb 16, 2023 | 21.69 | 21.72 | 21.69 | 21.72 | 2,264 | +0.00(+0.02%) |
Feb 15, 2023 | 21.72 | 21.72 | 21.71 | 21.72 | 5,030 | -0.01(-0.07%) |
Feb 14, 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 5,318 | -0.04(-0.20%) |
Feb 13, 2023 | 21.75 | 21.78 | 21.75 | 21.77 | 3,787 | -0.01(-0.07%) |
Feb 10, 2023 | 21.79 | 21.79 | 21.78 | 21.79 | 3,654 | -0.01(-0.04%) |
Feb 09, 2023 | 21.82 | 21.82 | 21.80 | 21.80 | 1,197 | -0.04(-0.17%) |
Feb 08, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 453 | +0.02(+0.08%) |
Feb 07, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 513 | -0.01(-0.04%) |
Feb 06, 2023 | 21.84 | 21.84 | 21.83 | 21.83 | 1,205 | -0.09(-0.41%) |
Feb 03, 2023 | 21.92 | 21.92 | 21.91 | 21.91 | 4,177 | -0.07(-0.33%) |
Feb 02, 2023 | 22.01 | 22.01 | 21.99 | 21.99 | 1,407 | +0.01(+0.03%) |
Feb 01, 2023 | 21.91 | 21.98 | 21.91 | 21.98 | 1,727 | +0.07(+0.33%) |
Jan 31, 2023 | 21.89 | 21.91 | 21.87 | 21.91 | 9,251 | +0.05(+0.24%) |
Jan 30, 2023 | 21.86 | 21.86 | 21.83 | 21.86 | 4,044 | -0.03(-0.13%) |
Jan 27, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 105 | -0.01(-0.05%) |
Jan 26, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 955 | -0.01(-0.06%) |
Jan 25, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 2,849 | +0.00(+0.01%) |
Jan 24, 2023 | 21.87 | 21.91 | 21.87 | 21.91 | 1,241 | +0.04(+0.16%) |
Jan 23, 2023 | 21.86 | 21.90 | 21.86 | 21.87 | 5,722 | -0.03(-0.13%) |
Jan 20, 2023 | 21.88 | 21.90 | 21.88 | 21.90 | 1,969 | -0.02(-0.11%) |
Jan 19, 2023 | 21.91 | 21.92 | 21.91 | 21.92 | 415 | -0.01(-0.07%) |
Jan 18, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 2,673 | +0.09(+0.39%) |
Jan 17, 2023 | 21.85 | 21.85 | 21.84 | 21.85 | 29,226 | +0.02(+0.10%) |
Jan 13, 2023 | 21.85 | 21.88 | 21.83 | 21.83 | 5,103 | -0.03(-0.12%) |
Jan 12, 2023 | 21.83 | 21.87 | 21.81 | 21.86 | 6,425 | +0.09(+0.39%) |
Jan 11, 2023 | 21.79 | 21.79 | 21.77 | 21.77 | 852 | +0.03(+0.13%) |
Jan 10, 2023 | 21.74 | 21.75 | 21.73 | 21.74 | 677 | -0.03(-0.15%) |
Jan 09, 2023 | 21.75 | 21.78 | 21.75 | 21.78 | 2,092 | +0.03(+0.13%) |
Jan 06, 2023 | 21.74 | 21.75 | 21.73 | 21.75 | 2,912 | +0.12(+0.57%) |
Jan 05, 2023 | 21.60 | 21.63 | 21.59 | 21.62 | 2,537 | -0.03(-0.15%) |
Jan 04, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 46 | +0.03(+0.13%) |
Jan 03, 2023 | 21.62 | 21.63 | 21.58 | 21.63 | 3,199 | +0.05(+0.22%) |
Dec 30, 2022 | 21.59 | 21.59 | 21.58 | 21.58 | 914 | -0.03(-0.13%) |
Dec 29, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 1,675 | +0.02(+0.09%) |
Dec 28, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 616 | -0.01(-0.05%) |
Dec 27, 2022 | 21.62 | 21.63 | 21.60 | 21.60 | 1,590 | -0.06(-0.26%) |
Dec 23, 2022 | 21.65 | 21.66 | 21.65 | 21.66 | 341 | -0.02(-0.09%) |
Dec 22, 2022 | 21.65 | 21.70 | 21.65 | 21.68 | 2,000 | +0.01(+0.04%) |
Dec 21, 2022 | 21.68 | 21.68 | 21.67 | 21.67 | 2,738 | +0.03(+0.13%) |
Dec 20, 2022 | 21.63 | 21.64 | 21.63 | 21.64 | 9,941 | -0.04(-0.18%) |
Dec 19, 2022 | 21.68 | 21.68 | 21.67 | 21.68 | 2,310 | -0.04(-0.20%) |
Dec 16, 2022 | 21.67 | 21.72 | 21.67 | 21.72 | 700 | +0.02(+0.11%) |
Dec 15, 2022 | 21.70 | 21.70 | 21.69 | 21.70 | 7,528 | -0.01(-0.04%) |
Dec 14, 2022 | 21.66 | 21.70 | 21.66 | 21.70 | 527 | +0.01(+0.06%) |
Dec 13, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 222 | +0.09(+0.40%) |
Dec 12, 2022 | 21.64 | 21.64 | 21.60 | 21.60 | 593 | -0.02(-0.11%) |
Dec 09, 2022 | 21.62 | 21.63 | 21.62 | 21.63 | 2,448 | -0.02(-0.09%) |
Dec 08, 2022 | 21.67 | 21.67 | 21.64 | 21.65 | 1,351 | +0.00(+0.02%) |
Dec 07, 2022 | 21.61 | 21.65 | 21.61 | 21.64 | 1,435 | +0.03(+0.13%) |
Dec 06, 2022 | 21.63 | 21.63 | 21.59 | 21.61 | 6,970 | +0.04(+0.18%) |
Dec 05, 2022 | 21.62 | 21.63 | 21.58 | 21.58 | 3,538 | -0.09(-0.43%) |
Dec 02, 2022 | 21.61 | 21.67 | 21.61 | 21.67 | 219 | +0.02(+0.08%) |