Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.49 | 22.49 | 22.42 | 22.44 | 5,477,984 | -0.04(-0.16%) |
Feb 27, 2023 | 22.45 | 22.51 | 22.42 | 22.48 | 3,706,557 | +0.09(+0.41%) |
Feb 24, 2023 | 22.31 | 22.41 | 22.30 | 22.39 | 7,596,040 | -0.08(-0.36%) |
Feb 23, 2023 | 22.40 | 22.50 | 22.36 | 22.47 | 3,839,399 | +0.16(+0.74%) |
Feb 22, 2023 | 22.26 | 22.37 | 22.25 | 22.31 | 5,339,457 | +0.13(+0.57%) |
Feb 21, 2023 | 22.34 | 22.35 | 22.14 | 22.18 | 18,175,542 | -0.31(-1.38%) |
Feb 17, 2023 | 22.36 | 22.51 | 22.30 | 22.49 | 14,605,241 | +0.10(+0.45%) |
Feb 16, 2023 | 22.46 | 22.48 | 22.36 | 22.39 | 8,241,557 | -0.14(-0.61%) |
Feb 15, 2023 | 22.49 | 22.54 | 22.44 | 22.52 | 4,147,569 | -0.03(-0.12%) |
Feb 14, 2023 | 22.49 | 22.58 | 22.42 | 22.55 | 7,437,997 | +0.03(+0.12%) |
Feb 13, 2023 | 22.51 | 22.58 | 22.47 | 22.52 | 4,021,501 | +0.03(+0.12%) |
Feb 10, 2023 | 22.59 | 22.59 | 22.45 | 22.50 | 4,760,311 | -0.08(-0.36%) |
Feb 09, 2023 | 22.75 | 22.75 | 22.58 | 22.58 | 3,597,842 | -0.11(-0.48%) |
Feb 08, 2023 | 22.71 | 22.75 | 22.65 | 22.69 | 4,251,956 | -0.06(-0.28%) |
Feb 07, 2023 | 22.67 | 22.80 | 22.65 | 22.75 | 5,055,665 | +0.09(+0.40%) |
Feb 06, 2023 | 22.70 | 22.71 | 22.65 | 22.66 | 5,116,872 | -0.10(-0.44%) |
Feb 03, 2023 | 22.78 | 22.86 | 22.74 | 22.76 | 6,789,952 | -0.15(-0.64%) |
Feb 02, 2023 | 22.95 | 22.98 | 22.89 | 22.91 | 12,294,881 | +0.09(+0.40%) |
Feb 01, 2023 | 22.66 | 22.87 | 22.59 | 22.82 | 6,486,827 | +0.15(+0.65%) |
Jan 31, 2023 | 22.59 | 22.67 | 22.57 | 22.67 | 3,913,783 | +0.15(+0.68%) |
Jan 30, 2023 | 22.54 | 22.58 | 22.51 | 22.51 | 4,003,235 | -0.10(-0.44%) |
Jan 27, 2023 | 22.61 | 22.64 | 22.58 | 22.61 | 7,522,545 | -0.04(-0.16%) |
Jan 26, 2023 | 22.64 | 22.65 | 22.56 | 22.65 | 4,525,130 | +0.05(+0.20%) |
Jan 25, 2023 | 22.54 | 22.61 | 22.51 | 22.60 | 3,789,105 | +0.01(+0.04%) |
Jan 24, 2023 | 22.55 | 22.59 | 22.50 | 22.59 | 2,952,609 | +0.04(+0.16%) |
Jan 23, 2023 | 22.58 | 22.63 | 22.54 | 22.56 | 4,280,710 | -0.04(-0.16%) |
Jan 20, 2023 | 22.54 | 22.60 | 22.48 | 22.59 | 6,230,034 | +0.06(+0.28%) |
Jan 19, 2023 | 22.57 | 22.59 | 22.49 | 22.53 | 4,830,548 | -0.08(-0.36%) |
Jan 18, 2023 | 22.70 | 22.76 | 22.60 | 22.61 | 10,167,397 | -0.01(-0.04%) |
Jan 17, 2023 | 22.63 | 22.64 | 22.59 | 22.62 | 3,385,143 | -0.05(-0.20%) |
Jan 13, 2023 | 22.59 | 22.68 | 22.56 | 22.67 | 7,215,689 | +0.02(+0.08%) |
Jan 12, 2023 | 22.59 | 22.65 | 22.52 | 22.65 | 5,721,811 | +0.11(+0.48%) |
Jan 11, 2023 | 22.49 | 22.54 | 22.44 | 22.54 | 4,591,074 | +0.09(+0.40%) |
Jan 10, 2023 | 22.48 | 22.50 | 22.41 | 22.45 | 8,421,222 | -0.03(-0.12%) |
Jan 09, 2023 | 22.42 | 22.49 | 22.41 | 22.48 | 7,331,593 | +0.09(+0.40%) |
Jan 06, 2023 | 22.25 | 22.45 | 22.20 | 22.39 | 4,581,863 | +0.22(+0.98%) |
Jan 05, 2023 | 22.13 | 22.19 | 22.09 | 22.17 | 6,445,144 | +0.02(+0.08%) |
Jan 04, 2023 | 22.12 | 22.20 | 22.03 | 22.15 | 3,988,713 | +0.15(+0.70%) |
Jan 03, 2023 | 22.07 | 22.11 | 21.96 | 22.00 | 5,968,863 | +0.04(+0.17%) |
Dec 30, 2022 | 21.92 | 21.99 | 21.89 | 21.96 | 3,832,195 | +0.01(+0.04%) |
Dec 29, 2022 | 21.76 | 21.97 | 21.72 | 21.95 | 4,633,918 | +0.28(+1.30%) |
Dec 28, 2022 | 21.95 | 21.99 | 21.66 | 21.67 | 11,988,274 | -0.25(-1.16%) |
Dec 27, 2022 | 22.12 | 22.12 | 21.92 | 21.92 | 2,145,884 | -0.19(-0.86%) |
Dec 23, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 1,864,115 | +0.06(+0.29%) |
Dec 22, 2022 | 22.09 | 22.13 | 22.00 | 22.05 | 2,717,281 | -0.10(-0.45%) |
Dec 21, 2022 | 22.11 | 22.20 | 22.10 | 22.15 | 2,196,409 | +0.12(+0.53%) |
Dec 20, 2022 | 21.99 | 22.08 | 21.96 | 22.03 | 3,151,388 | -0.04(-0.16%) |
Dec 19, 2022 | 22.10 | 22.12 | 22.04 | 22.07 | 6,242,904 | -0.06(-0.27%) |
Dec 16, 2022 | 22.11 | 22.17 | 22.08 | 22.13 | 4,677,044 | -0.07(-0.32%) |
Dec 15, 2022 | 22.18 | 22.25 | 22.12 | 22.20 | 6,873,471 | -0.08(-0.36%) |
Dec 14, 2022 | 22.37 | 22.39 | 22.16 | 22.28 | 6,410,620 | -0.13(-0.56%) |
Dec 13, 2022 | 22.45 | 22.51 | 22.25 | 22.41 | 7,420,425 | +0.23(+1.01%) |
Dec 12, 2022 | 22.18 | 22.22 | 22.14 | 22.18 | 3,031,816 | +0.03(+0.12%) |
Dec 09, 2022 | 22.08 | 22.20 | 22.08 | 22.16 | 4,327,447 | +0.03(+0.12%) |
Dec 08, 2022 | 22.16 | 22.16 | 22.07 | 22.13 | 8,502,156 | +0.01(+0.04%) |
Dec 07, 2022 | 22.05 | 22.15 | 22.05 | 22.12 | 5,331,084 | +0.06(+0.29%) |
Dec 06, 2022 | 22.12 | 22.14 | 22.02 | 22.06 | 6,869,313 | -0.06(-0.28%) |
Dec 05, 2022 | 22.21 | 22.21 | 22.08 | 22.12 | 3,973,441 | -0.14(-0.65%) |
Dec 02, 2022 | 22.12 | 22.27 | 22.11 | 22.26 | 5,242,931 | -0.02(-0.08%) |