Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.24 | 22.37 | 22.24 | 22.28 | 8,187 | +0.01(+0.04%) |
Feb 27, 2023 | 22.36 | 22.38 | 22.20 | 22.27 | 9,522 | +0.09(+0.40%) |
Feb 24, 2023 | 22.19 | 22.22 | 22.06 | 22.18 | 36,667 | -0.27(-1.19%) |
Feb 23, 2023 | 22.28 | 22.48 | 22.18 | 22.45 | 27,739 | +0.13(+0.57%) |
Feb 22, 2023 | 22.42 | 22.45 | 22.23 | 22.32 | 15,678 | -0.05(-0.22%) |
Feb 21, 2023 | 22.94 | 22.94 | 22.32 | 22.37 | 29,182 | -0.51(-2.24%) |
Feb 17, 2023 | 22.89 | 22.93 | 22.72 | 22.88 | 14,632 | -0.14(-0.60%) |
Feb 16, 2023 | 23.07 | 23.29 | 22.97 | 23.02 | 21,745 | -0.29(-1.23%) |
Feb 15, 2023 | 23.13 | 23.42 | 23.07 | 23.31 | 23,208 | +0.07(+0.29%) |
Feb 14, 2023 | 23.12 | 23.35 | 22.99 | 23.24 | 24,972 | +0.06(+0.27%) |
Feb 13, 2023 | 22.97 | 23.21 | 22.94 | 23.18 | 15,722 | +0.28(+1.20%) |
Feb 10, 2023 | 22.84 | 22.90 | 22.72 | 22.90 | 16,841 | -0.06(-0.25%) |
Feb 09, 2023 | 23.38 | 23.38 | 22.90 | 22.96 | 14,054 | -0.19(-0.81%) |
Feb 08, 2023 | 23.19 | 23.30 | 23.11 | 23.15 | 16,520 | -0.15(-0.64%) |
Feb 07, 2023 | 23.03 | 23.39 | 22.86 | 23.30 | 42,367 | +0.22(+0.94%) |
Feb 06, 2023 | 22.89 | 23.12 | 22.89 | 23.08 | 42,456 | -0.16(-0.68%) |
Feb 03, 2023 | 23.20 | 23.45 | 23.11 | 23.24 | 32,670 | -0.34(-1.42%) |
Feb 02, 2023 | 23.44 | 23.69 | 23.37 | 23.57 | 25,169 | +0.49(+2.14%) |
Feb 01, 2023 | 22.68 | 23.18 | 22.59 | 23.08 | 35,870 | +0.29(+1.26%) |
Jan 31, 2023 | 22.51 | 22.79 | 22.51 | 22.79 | 25,329 | +0.35(+1.54%) |
Jan 30, 2023 | 22.57 | 22.66 | 22.40 | 22.45 | 51,671 | -0.25(-1.09%) |
Jan 27, 2023 | 22.52 | 22.84 | 22.52 | 22.69 | 140,116 | +0.20(+0.88%) |
Jan 26, 2023 | 22.35 | 22.51 | 22.25 | 22.50 | 165,150 | +0.30(+1.33%) |
Jan 25, 2023 | 21.96 | 22.23 | 21.85 | 22.20 | 38,840 | +0.02(+0.08%) |
Jan 24, 2023 | 22.08 | 22.24 | 22.08 | 22.18 | 28,001 | +0.02(+0.10%) |
Jan 23, 2023 | 21.92 | 22.25 | 21.89 | 22.16 | 436,073 | +0.32(+1.45%) |
Jan 20, 2023 | 21.46 | 21.88 | 21.43 | 21.85 | 11,367 | +0.43(+2.03%) |
Jan 19, 2023 | 21.53 | 21.55 | 21.37 | 21.41 | 39,325 | -0.24(-1.09%) |
Jan 18, 2023 | 22.05 | 22.15 | 21.65 | 21.65 | 455,259 | -0.37(-1.70%) |
Jan 17, 2023 | 22.04 | 22.14 | 21.96 | 22.02 | 116,694 | +0.04(+0.18%) |
Jan 13, 2023 | 21.69 | 22.06 | 21.69 | 21.98 | 12,292 | +0.05(+0.22%) |
Jan 12, 2023 | 21.91 | 21.97 | 21.65 | 21.93 | 27,774 | +0.15(+0.68%) |
Jan 11, 2023 | 21.42 | 21.79 | 21.42 | 21.79 | 29,748 | +0.47(+2.22%) |
Jan 10, 2023 | 21.13 | 21.34 | 21.00 | 21.31 | 20,151 | +0.11(+0.51%) |
Jan 09, 2023 | 21.25 | 21.48 | 21.18 | 21.20 | 23,013 | +0.11(+0.51%) |
Jan 06, 2023 | 20.55 | 21.24 | 20.55 | 21.10 | 47,110 | +0.52(+2.54%) |
Jan 05, 2023 | 20.79 | 20.79 | 20.55 | 20.57 | 31,352 | -0.37(-1.79%) |
Jan 04, 2023 | 20.79 | 21.06 | 20.71 | 20.95 | 24,859 | +0.28(+1.34%) |
Jan 03, 2023 | 20.88 | 20.92 | 20.46 | 20.67 | 16,704 | -0.06(-0.29%) |
Dec 30, 2022 | 20.62 | 20.73 | 20.46 | 20.73 | 42,139 | -0.05(-0.24%) |
Dec 29, 2022 | 20.50 | 20.82 | 20.50 | 20.78 | 60,496 | +0.50(+2.48%) |
Dec 28, 2022 | 20.53 | 20.66 | 20.28 | 20.28 | 43,648 | -0.26(-1.25%) |
Dec 27, 2022 | 20.52 | 20.64 | 20.49 | 20.53 | 34,842 | -0.13(-0.62%) |
Dec 23, 2022 | 20.45 | 20.70 | 20.38 | 20.66 | 84,296 | +0.11(+0.55%) |
Dec 22, 2022 | 20.63 | 20.64 | 20.27 | 20.55 | 41,091 | -0.32(-1.55%) |
Dec 21, 2022 | 20.74 | 21.01 | 20.74 | 20.87 | 41,496 | +0.24(+1.14%) |
Dec 20, 2022 | 20.63 | 20.71 | 20.49 | 20.64 | 46,189 | -0.04(-0.19%) |
Dec 19, 2022 | 20.90 | 20.90 | 20.52 | 20.68 | 309,300 | -0.25(-1.17%) |
Dec 16, 2022 | 20.97 | 20.97 | 20.75 | 20.92 | 62,245 | -0.31(-1.48%) |
Dec 15, 2022 | 21.38 | 21.38 | 21.05 | 21.24 | 171,145 | -0.47(-2.17%) |
Dec 14, 2022 | 21.92 | 22.07 | 21.60 | 21.71 | 34,989 | -0.24(-1.08%) |
Dec 13, 2022 | 22.69 | 22.69 | 21.74 | 21.94 | 38,719 | +0.27(+1.22%) |
Dec 12, 2022 | 21.49 | 21.68 | 21.42 | 21.68 | 82,397 | +0.21(+0.96%) |
Dec 09, 2022 | 21.48 | 21.74 | 21.47 | 21.47 | 40,001 | -0.10(-0.46%) |
Dec 08, 2022 | 21.40 | 21.60 | 21.40 | 21.57 | 40,957 | +0.19(+0.87%) |
Dec 07, 2022 | 21.45 | 21.46 | 21.32 | 21.38 | 32,638 | -0.04(-0.18%) |
Dec 06, 2022 | 21.75 | 21.75 | 21.30 | 21.42 | 50,046 | -0.32(-1.49%) |
Dec 05, 2022 | 22.03 | 22.03 | 21.66 | 21.75 | 17,903 | -0.49(-2.21%) |
Dec 02, 2022 | 22.01 | 22.29 | 22.01 | 22.24 | 55,378 | -0.08(-0.35%) |