Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.49 | 22.49 | 22.42 | 22.44 | 5,477,913 | -0.04(-0.16%) |
Feb 27, 2023 | 22.45 | 22.51 | 22.42 | 22.48 | 3,706,508 | +0.09(+0.41%) |
Feb 24, 2023 | 22.31 | 22.41 | 22.30 | 22.39 | 7,595,941 | -0.08(-0.36%) |
Feb 23, 2023 | 22.40 | 22.50 | 22.36 | 22.47 | 3,839,349 | +0.16(+0.74%) |
Feb 22, 2023 | 22.26 | 22.37 | 22.25 | 22.31 | 5,339,387 | +0.13(+0.57%) |
Feb 21, 2023 | 22.34 | 22.35 | 22.14 | 22.18 | 18,175,306 | -0.31(-1.38%) |
Feb 17, 2023 | 22.36 | 22.52 | 22.30 | 22.49 | 14,605,051 | +0.10(+0.45%) |
Feb 16, 2023 | 22.46 | 22.48 | 22.36 | 22.39 | 8,241,450 | -0.14(-0.61%) |
Feb 15, 2023 | 22.49 | 22.54 | 22.44 | 22.52 | 4,147,515 | -0.03(-0.12%) |
Feb 14, 2023 | 22.49 | 22.58 | 22.42 | 22.55 | 7,437,900 | +0.03(+0.12%) |
Feb 13, 2023 | 22.51 | 22.58 | 22.47 | 22.52 | 4,021,449 | +0.03(+0.12%) |
Feb 10, 2023 | 22.59 | 22.59 | 22.45 | 22.50 | 4,760,249 | -0.08(-0.36%) |
Feb 09, 2023 | 22.75 | 22.75 | 22.58 | 22.58 | 3,597,795 | -0.11(-0.48%) |
Feb 08, 2023 | 22.71 | 22.75 | 22.65 | 22.69 | 4,251,901 | -0.06(-0.28%) |
Feb 07, 2023 | 22.67 | 22.80 | 22.65 | 22.75 | 5,055,599 | +0.09(+0.40%) |
Feb 06, 2023 | 22.70 | 22.71 | 22.65 | 22.66 | 5,116,805 | -0.10(-0.44%) |
Feb 03, 2023 | 22.78 | 22.86 | 22.74 | 22.76 | 6,789,863 | -0.15(-0.64%) |
Feb 02, 2023 | 22.95 | 22.98 | 22.89 | 22.91 | 12,294,721 | +0.09(+0.40%) |
Feb 01, 2023 | 22.66 | 22.87 | 22.59 | 22.82 | 6,486,742 | +0.15(+0.65%) |
Jan 31, 2023 | 22.59 | 22.67 | 22.57 | 22.67 | 3,913,733 | +0.15(+0.68%) |
Jan 30, 2023 | 22.54 | 22.58 | 22.51 | 22.51 | 4,003,184 | -0.10(-0.44%) |
Jan 27, 2023 | 22.61 | 22.64 | 22.58 | 22.61 | 7,522,448 | -0.04(-0.16%) |
Jan 26, 2023 | 22.64 | 22.65 | 22.56 | 22.65 | 4,525,072 | +0.05(+0.20%) |
Jan 25, 2023 | 22.54 | 22.61 | 22.51 | 22.60 | 3,789,057 | +0.01(+0.04%) |
Jan 24, 2023 | 22.55 | 22.59 | 22.50 | 22.59 | 2,952,571 | +0.04(+0.16%) |
Jan 23, 2023 | 22.58 | 22.63 | 22.54 | 22.56 | 4,280,654 | -0.04(-0.16%) |
Jan 20, 2023 | 22.54 | 22.60 | 22.48 | 22.59 | 6,229,953 | +0.06(+0.28%) |
Jan 19, 2023 | 22.57 | 22.59 | 22.50 | 22.53 | 4,830,485 | -0.08(-0.36%) |
Jan 18, 2023 | 22.70 | 22.76 | 22.60 | 22.61 | 10,167,266 | -0.01(-0.04%) |
Jan 17, 2023 | 22.63 | 22.64 | 22.59 | 22.62 | 3,385,099 | -0.05(-0.20%) |
Jan 13, 2023 | 22.59 | 22.69 | 22.56 | 22.67 | 7,215,596 | +0.02(+0.08%) |
Jan 12, 2023 | 22.59 | 22.65 | 22.52 | 22.65 | 5,721,737 | +0.11(+0.48%) |
Jan 11, 2023 | 22.50 | 22.54 | 22.44 | 22.54 | 4,591,015 | +0.09(+0.40%) |
Jan 10, 2023 | 22.48 | 22.50 | 22.41 | 22.45 | 8,421,114 | -0.03(-0.12%) |
Jan 09, 2023 | 22.42 | 22.49 | 22.41 | 22.48 | 7,331,498 | +0.09(+0.40%) |
Jan 06, 2023 | 22.25 | 22.45 | 22.21 | 22.39 | 4,581,804 | +0.22(+0.98%) |
Jan 05, 2023 | 22.13 | 22.19 | 22.09 | 22.17 | 6,445,061 | +0.02(+0.08%) |
Jan 04, 2023 | 22.12 | 22.20 | 22.03 | 22.15 | 3,988,662 | +0.15(+0.70%) |
Jan 03, 2023 | 22.07 | 22.11 | 21.97 | 22.00 | 5,968,786 | +0.04(+0.17%) |
Dec 30, 2022 | 21.92 | 21.99 | 21.89 | 21.96 | 3,832,146 | +0.01(+0.04%) |
Dec 29, 2022 | 21.76 | 21.97 | 21.72 | 21.95 | 4,633,858 | +0.28(+1.30%) |
Dec 28, 2022 | 21.95 | 21.99 | 21.66 | 21.67 | 11,988,119 | -0.25(-1.16%) |
Dec 27, 2022 | 22.12 | 22.12 | 21.92 | 21.92 | 2,145,856 | -0.19(-0.86%) |
Dec 23, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 1,864,091 | +0.06(+0.29%) |
Dec 22, 2022 | 22.09 | 22.13 | 22.00 | 22.05 | 2,717,246 | -0.10(-0.45%) |
Dec 21, 2022 | 22.11 | 22.20 | 22.10 | 22.15 | 2,196,381 | +0.12(+0.53%) |
Dec 20, 2022 | 21.99 | 22.08 | 21.96 | 22.03 | 3,151,348 | -0.04(-0.16%) |
Dec 19, 2022 | 22.10 | 22.12 | 22.04 | 22.07 | 6,242,824 | -0.06(-0.27%) |
Dec 16, 2022 | 22.11 | 22.17 | 22.08 | 22.13 | 4,676,983 | -0.07(-0.32%) |
Dec 15, 2022 | 22.18 | 22.25 | 22.12 | 22.20 | 6,873,381 | -0.08(-0.36%) |
Dec 14, 2022 | 22.37 | 22.39 | 22.16 | 22.28 | 6,410,537 | -0.13(-0.56%) |
Dec 13, 2022 | 22.45 | 22.51 | 22.25 | 22.41 | 7,420,328 | +0.23(+1.01%) |
Dec 12, 2022 | 22.18 | 22.22 | 22.14 | 22.18 | 3,031,776 | +0.03(+0.12%) |
Dec 09, 2022 | 22.08 | 22.20 | 22.08 | 22.16 | 4,327,390 | +0.03(+0.12%) |
Dec 08, 2022 | 22.16 | 22.16 | 22.07 | 22.13 | 8,502,045 | +0.01(+0.04%) |
Dec 07, 2022 | 22.05 | 22.15 | 22.05 | 22.12 | 5,331,015 | +0.06(+0.29%) |
Dec 06, 2022 | 22.12 | 22.14 | 22.02 | 22.06 | 6,869,223 | -0.06(-0.28%) |
Dec 05, 2022 | 22.21 | 22.21 | 22.08 | 22.12 | 3,973,389 | -0.14(-0.65%) |
Dec 02, 2022 | 22.12 | 22.27 | 22.11 | 22.26 | 5,242,863 | -0.02(-0.08%) |