Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.19 | 21.34 | 21.12 | 21.32 | 347,021 | +0.01(+0.04%) |
Feb 27, 2023 | 21.36 | 21.43 | 21.28 | 21.31 | 221,062 | -0.04(-0.18%) |
Feb 24, 2023 | 21.43 | 21.43 | 21.26 | 21.35 | 1,302,160 | -0.21(-0.96%) |
Feb 23, 2023 | 21.39 | 21.56 | 21.37 | 21.55 | 474,811 | +0.24(+1.15%) |
Feb 22, 2023 | 21.33 | 21.43 | 21.29 | 21.31 | 1,727,101 | +0.09(+0.44%) |
Feb 21, 2023 | 21.38 | 21.38 | 21.19 | 21.21 | 526,161 | -0.42(-1.96%) |
Feb 17, 2023 | 21.37 | 21.64 | 21.35 | 21.64 | 588,856 | +0.14(+0.66%) |
Feb 16, 2023 | 21.62 | 21.66 | 21.47 | 21.50 | 1,967,564 | -0.29(-1.34%) |
Feb 15, 2023 | 21.88 | 21.91 | 21.73 | 21.79 | 2,021,748 | -0.19(-0.86%) |
Feb 14, 2023 | 22.04 | 22.09 | 21.74 | 21.98 | 1,831,094 | -0.02(-0.09%) |
Feb 13, 2023 | 21.88 | 21.99 | 21.87 | 21.99 | 564,066 | +0.15(+0.69%) |
Feb 10, 2023 | 22.00 | 22.02 | 21.83 | 21.84 | 737,114 | -0.21(-0.94%) |
Feb 09, 2023 | 22.52 | 22.52 | 22.04 | 22.05 | 426,181 | -0.26(-1.18%) |
Feb 08, 2023 | 22.32 | 22.42 | 22.17 | 22.31 | 1,231,863 | -0.01(-0.04%) |
Feb 07, 2023 | 22.37 | 22.52 | 22.26 | 22.32 | 2,020,449 | -0.13(-0.59%) |
Feb 06, 2023 | 22.45 | 22.48 | 22.39 | 22.46 | 1,335,042 | -0.16(-0.71%) |
Feb 03, 2023 | 22.65 | 22.69 | 22.54 | 22.62 | 566,065 | -0.34(-1.48%) |
Feb 02, 2023 | 23.15 | 23.19 | 22.93 | 22.95 | 3,091,612 | +0.02(+0.08%) |
Feb 01, 2023 | 22.73 | 23.03 | 22.56 | 22.94 | 706,727 | +0.32(+1.42%) |
Jan 31, 2023 | 22.57 | 22.63 | 22.39 | 22.61 | 354,019 | +0.21(+0.92%) |
Jan 30, 2023 | 22.45 | 22.62 | 22.41 | 22.41 | 384,909 | -0.10(-0.46%) |
Jan 27, 2023 | 22.50 | 22.58 | 22.45 | 22.51 | 2,225,454 | -0.14(-0.62%) |
Jan 26, 2023 | 22.65 | 22.72 | 22.49 | 22.65 | 1,359,954 | +0.01(+0.04%) |
Jan 25, 2023 | 22.59 | 22.66 | 22.47 | 22.64 | 1,024,372 | +0.00(+0.00%) |
Jan 24, 2023 | 22.43 | 22.67 | 22.32 | 22.64 | 975,078 | +0.21(+0.92%) |
Jan 23, 2023 | 22.41 | 22.52 | 22.40 | 22.44 | 320,644 | -0.09(-0.42%) |
Jan 20, 2023 | 22.57 | 22.59 | 22.41 | 22.53 | 1,094,557 | -0.19(-0.83%) |
Jan 19, 2023 | 22.63 | 22.74 | 22.59 | 22.72 | 605,230 | -0.07(-0.29%) |
Jan 18, 2023 | 22.92 | 22.97 | 22.60 | 22.78 | 1,857,879 | +0.36(+1.59%) |
Jan 17, 2023 | 22.41 | 22.53 | 22.40 | 22.43 | 796,543 | -0.12(-0.54%) |
Jan 13, 2023 | 22.54 | 22.71 | 22.54 | 22.55 | 649,424 | -0.10(-0.46%) |
Jan 12, 2023 | 22.36 | 22.68 | 22.15 | 22.65 | 891,729 | +0.36(+1.60%) |
Jan 11, 2023 | 22.26 | 22.34 | 22.18 | 22.29 | 1,669,259 | +0.27(+1.23%) |
Jan 10, 2023 | 21.99 | 22.09 | 21.90 | 22.02 | 863,570 | -0.13(-0.59%) |
Jan 09, 2023 | 21.94 | 22.21 | 21.92 | 22.15 | 773,614 | +0.10(+0.47%) |
Jan 06, 2023 | 21.57 | 22.09 | 21.55 | 22.05 | 458,778 | +0.49(+2.26%) |
Jan 05, 2023 | 21.38 | 21.58 | 21.31 | 21.56 | 589,799 | +0.05(+0.22%) |
Jan 04, 2023 | 21.54 | 21.57 | 21.40 | 21.52 | 899,503 | +0.24(+1.15%) |
Jan 03, 2023 | 21.52 | 21.52 | 21.17 | 21.27 | 716,013 | +0.23(+1.11%) |
Dec 30, 2022 | 21.19 | 21.20 | 20.98 | 21.04 | 722,867 | -0.22(-1.01%) |
Dec 29, 2022 | 21.13 | 21.27 | 21.13 | 21.25 | 403,287 | +0.22(+1.02%) |
Dec 28, 2022 | 21.23 | 21.32 | 21.04 | 21.04 | 337,323 | -0.10(-0.49%) |
Dec 27, 2022 | 21.32 | 21.39 | 21.13 | 21.14 | 597,617 | -0.41(-1.91%) |
Dec 23, 2022 | 21.55 | 21.66 | 21.52 | 21.55 | 283,698 | -0.18(-0.82%) |
Dec 22, 2022 | 21.68 | 21.75 | 21.62 | 21.73 | 798,943 | +0.03(+0.13%) |
Dec 21, 2022 | 21.69 | 21.74 | 21.58 | 21.70 | 1,063,602 | +0.22(+1.00%) |
Dec 20, 2022 | 21.56 | 21.57 | 21.43 | 21.49 | 380,720 | -0.42(-1.92%) |
Dec 19, 2022 | 22.03 | 22.04 | 21.81 | 21.91 | 1,044,569 | -0.32(-1.45%) |
Dec 16, 2022 | 22.09 | 22.29 | 22.07 | 22.23 | 421,646 | -0.17(-0.75%) |
Dec 15, 2022 | 22.41 | 22.47 | 22.32 | 22.40 | 846,705 | +0.03(+0.13%) |
Dec 14, 2022 | 22.33 | 22.43 | 22.10 | 22.37 | 1,570,440 | +0.04(+0.17%) |
Dec 13, 2022 | 22.70 | 22.70 | 22.29 | 22.33 | 944,262 | +0.22(+1.01%) |
Dec 12, 2022 | 22.38 | 22.42 | 22.09 | 22.11 | 553,684 | -0.06(-0.25%) |
Dec 09, 2022 | 22.31 | 22.31 | 22.14 | 22.17 | 1,588,154 | -0.27(-1.21%) |
Dec 08, 2022 | 22.44 | 22.54 | 22.35 | 22.44 | 1,265,926 | -0.04(-0.17%) |
Dec 07, 2022 | 22.31 | 22.51 | 22.28 | 22.47 | 747,147 | +0.37(+1.69%) |
Dec 06, 2022 | 22.13 | 22.17 | 22.04 | 22.10 | 2,035,946 | +0.11(+0.51%) |
Dec 05, 2022 | 22.01 | 22.02 | 21.82 | 21.99 | 1,066,848 | -0.24(-1.09%) |
Dec 02, 2022 | 21.81 | 22.23 | 21.74 | 22.23 | 405,564 | +0.24(+1.10%) |