Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.65 | 22.82 | 22.55 | 22.56 | 123,611 | -0.21(-0.92%) |
Feb 27, 2023 | 22.69 | 23.08 | 22.66 | 22.77 | 169,684 | +0.04(+0.18%) |
Feb 24, 2023 | 22.51 | 22.92 | 22.46 | 22.73 | 136,744 | +0.01(+0.04%) |
Feb 23, 2023 | 22.74 | 22.83 | 22.62 | 22.72 | 119,084 | +0.00(+0.00%) |
Feb 22, 2023 | 22.85 | 22.88 | 22.68 | 22.72 | 128,083 | -0.30(-1.30%) |
Feb 21, 2023 | 23.07 | 23.17 | 23.01 | 23.02 | 156,412 | -0.13(-0.56%) |
Feb 17, 2023 | 22.96 | 23.24 | 22.96 | 23.15 | 85,717 | +0.03(+0.13%) |
Feb 16, 2023 | 23.19 | 23.33 | 23.05 | 23.12 | 917,231 | -0.32(-1.37%) |
Feb 15, 2023 | 23.21 | 23.49 | 23.21 | 23.44 | 88,148 | -0.08(-0.36%) |
Feb 14, 2023 | 23.41 | 23.67 | 23.34 | 23.52 | 71,913 | +0.29(+1.23%) |
Feb 13, 2023 | 23.14 | 23.39 | 23.09 | 23.24 | 119,268 | +0.10(+0.43%) |
Feb 10, 2023 | 23.30 | 23.34 | 23.01 | 23.14 | 235,414 | -0.09(-0.39%) |
Feb 09, 2023 | 23.85 | 23.85 | 23.22 | 23.23 | 101,273 | +0.16(+0.69%) |
Feb 08, 2023 | 23.07 | 23.19 | 23.00 | 23.07 | 88,636 | +0.14(+0.61%) |
Feb 07, 2023 | 22.66 | 23.10 | 22.65 | 22.93 | 131,374 | -0.16(-0.68%) |
Feb 06, 2023 | 23.19 | 23.24 | 23.04 | 23.09 | 225,475 | -0.16(-0.68%) |
Feb 03, 2023 | 23.08 | 23.34 | 22.93 | 23.25 | 183,655 | +0.07(+0.28%) |
Feb 02, 2023 | 23.11 | 23.30 | 23.03 | 23.18 | 90,930 | -0.04(-0.17%) |
Feb 01, 2023 | 23.12 | 23.27 | 22.84 | 23.22 | 142,829 | +0.20(+0.87%) |
Jan 31, 2023 | 22.90 | 23.09 | 22.90 | 23.02 | 160,851 | -0.03(-0.11%) |
Jan 30, 2023 | 22.96 | 23.15 | 22.95 | 23.05 | 473,561 | +0.05(+0.20%) |
Jan 27, 2023 | 22.58 | 23.07 | 22.58 | 23.00 | 238,409 | +0.06(+0.27%) |
Jan 26, 2023 | 22.86 | 22.95 | 22.74 | 22.94 | 149,520 | +0.07(+0.29%) |
Jan 25, 2023 | 22.50 | 22.90 | 22.46 | 22.87 | 177,956 | +0.22(+0.96%) |
Jan 24, 2023 | 22.65 | 22.70 | 22.52 | 22.66 | 619,977 | -0.42(-1.84%) |
Jan 23, 2023 | 22.95 | 23.08 | 22.77 | 23.08 | 1,168,009 | -0.39(-1.66%) |
Jan 20, 2023 | 23.39 | 23.54 | 23.26 | 23.47 | 232,745 | -0.02(-0.09%) |
Jan 19, 2023 | 23.45 | 23.59 | 23.27 | 23.49 | 311,851 | -0.03(-0.13%) |
Jan 18, 2023 | 23.53 | 23.68 | 23.46 | 23.52 | 115,802 | +0.36(+1.55%) |
Jan 17, 2023 | 23.11 | 23.24 | 23.04 | 23.16 | 470,260 | -0.04(-0.17%) |
Jan 13, 2023 | 22.79 | 23.24 | 22.74 | 23.20 | 983,939 | +0.26(+1.14%) |
Jan 12, 2023 | 22.36 | 22.97 | 22.27 | 22.94 | 1,585,317 | +0.53(+2.35%) |
Jan 11, 2023 | 22.44 | 22.61 | 22.29 | 22.41 | 90,721 | +0.33(+1.49%) |
Jan 10, 2023 | 22.14 | 22.17 | 22.03 | 22.08 | 142,090 | +0.01(+0.05%) |
Jan 09, 2023 | 21.95 | 22.26 | 21.95 | 22.07 | 596,155 | +0.42(+1.94%) |
Jan 06, 2023 | 21.22 | 21.72 | 21.12 | 21.65 | 186,139 | +0.44(+2.07%) |
Jan 05, 2023 | 21.37 | 21.42 | 21.16 | 21.21 | 156,497 | -0.46(-2.13%) |
Jan 04, 2023 | 21.63 | 21.76 | 21.55 | 21.67 | 156,031 | +0.20(+0.94%) |
Jan 03, 2023 | 21.61 | 21.75 | 21.28 | 21.47 | 436,819 | +0.04(+0.21%) |
Dec 30, 2022 | 21.25 | 21.63 | 21.25 | 21.43 | 223,256 | -0.29(-1.35%) |
Dec 29, 2022 | 21.46 | 21.76 | 21.43 | 21.72 | 295,448 | +0.42(+1.97%) |
Dec 28, 2022 | 21.59 | 21.70 | 21.30 | 21.30 | 289,291 | +0.00(+0.00%) |
Dec 27, 2022 | 20.60 | 22.42 | 20.60 | 21.30 | 359,772 | -0.19(-0.88%) |
Dec 23, 2022 | 22.20 | 22.20 | 21.33 | 21.49 | 169,422 | -0.08(-0.37%) |
Dec 22, 2022 | 22.55 | 22.55 | 21.42 | 21.57 | 1,217,053 | +0.08(+0.37%) |
Dec 21, 2022 | 21.50 | 21.65 | 21.48 | 21.49 | 676,261 | -0.02(-0.09%) |
Dec 20, 2022 | 21.61 | 21.64 | 21.49 | 21.51 | 310,485 | -0.14(-0.65%) |
Dec 19, 2022 | 21.91 | 21.92 | 21.58 | 21.65 | 384,128 | -0.67(-3.00%) |
Dec 16, 2022 | 22.42 | 22.48 | 22.20 | 22.32 | 197,774 | -0.55(-2.40%) |
Dec 15, 2022 | 23.08 | 23.13 | 22.81 | 22.87 | 166,001 | -0.65(-2.76%) |
Dec 14, 2022 | 23.53 | 23.79 | 23.41 | 23.52 | 206,955 | -0.03(-0.13%) |
Dec 13, 2022 | 23.76 | 23.82 | 23.48 | 23.55 | 378,362 | -0.03(-0.13%) |
Dec 12, 2022 | 23.18 | 23.64 | 23.18 | 23.58 | 287,047 | +0.90(+3.97%) |
Dec 09, 2022 | 22.78 | 22.92 | 22.68 | 22.68 | 317,514 | +0.00(+0.00%) |
Dec 08, 2022 | 22.85 | 23.18 | 22.57 | 22.68 | 357,246 | -1.42(-5.89%) |
Dec 07, 2022 | 24.11 | 24.29 | 24.04 | 24.10 | 165,438 | +0.15(+0.63%) |
Dec 06, 2022 | 24.23 | 24.32 | 23.95 | 23.95 | 143,676 | -0.54(-2.20%) |
Dec 05, 2022 | 24.85 | 24.96 | 24.35 | 24.49 | 259,769 | -0.98(-3.85%) |
Dec 02, 2022 | 25.37 | 25.61 | 25.34 | 25.47 | 162,033 | +0.00(+0.00%) |