Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.82 | 22.82 | 22.65 | 22.68 | 778,543 | -0.07(-0.30%) |
Feb 27, 2023 | 22.34 | 22.78 | 22.26 | 22.75 | 402,227 | +0.09(+0.38%) |
Feb 24, 2023 | 22.60 | 22.74 | 22.48 | 22.66 | 419,820 | -0.12(-0.51%) |
Feb 23, 2023 | 22.87 | 22.94 | 22.69 | 22.78 | 669,390 | +0.00(+0.00%) |
Feb 22, 2023 | 22.93 | 22.96 | 22.76 | 22.78 | 657,638 | -0.22(-0.96%) |
Feb 21, 2023 | 23.00 | 23.09 | 22.88 | 23.00 | 380,795 | +0.17(+0.76%) |
Feb 17, 2023 | 22.68 | 22.85 | 22.63 | 22.83 | 1,792,613 | -0.07(-0.29%) |
Feb 16, 2023 | 22.89 | 23.01 | 22.88 | 22.89 | 1,129,767 | -0.05(-0.21%) |
Feb 15, 2023 | 23.00 | 23.00 | 22.83 | 22.94 | 1,094,082 | -0.25(-1.06%) |
Feb 14, 2023 | 23.08 | 23.27 | 23.02 | 23.19 | 681,802 | +0.06(+0.28%) |
Feb 13, 2023 | 23.07 | 23.19 | 23.03 | 23.13 | 577,219 | -0.02(-0.08%) |
Feb 10, 2023 | 22.99 | 23.15 | 22.99 | 23.14 | 555,674 | +0.24(+1.05%) |
Feb 09, 2023 | 23.02 | 23.05 | 22.84 | 22.90 | 1,030,345 | -0.11(-0.46%) |
Feb 08, 2023 | 23.04 | 23.17 | 22.88 | 23.01 | 1,574,154 | -0.04(-0.17%) |
Feb 07, 2023 | 22.79 | 23.08 | 22.79 | 23.05 | 1,302,579 | +0.31(+1.35%) |
Feb 06, 2023 | 22.79 | 22.81 | 22.50 | 22.74 | 1,581,280 | -0.05(-0.21%) |
Feb 03, 2023 | 23.09 | 23.20 | 22.79 | 22.79 | 1,767,984 | -0.42(-1.82%) |
Feb 02, 2023 | 23.29 | 23.49 | 23.21 | 23.21 | 1,455,039 | -0.15(-0.66%) |
Feb 01, 2023 | 23.54 | 23.57 | 23.13 | 23.37 | 982,530 | -0.34(-1.42%) |
Jan 31, 2023 | 23.44 | 23.75 | 23.41 | 23.70 | 1,007,391 | +0.26(+1.11%) |
Jan 30, 2023 | 23.59 | 23.63 | 23.43 | 23.44 | 1,193,852 | -0.12(-0.49%) |
Jan 27, 2023 | 23.67 | 23.72 | 23.49 | 23.56 | 566,960 | -0.18(-0.77%) |
Jan 26, 2023 | 23.69 | 23.75 | 23.57 | 23.74 | 582,668 | +0.19(+0.82%) |
Jan 25, 2023 | 23.50 | 23.57 | 23.40 | 23.55 | 1,269,506 | -0.02(-0.08%) |
Jan 24, 2023 | 23.66 | 23.68 | 23.51 | 23.57 | 855,198 | -0.11(-0.45%) |
Jan 23, 2023 | 23.57 | 23.67 | 23.47 | 23.67 | 1,235,398 | +0.06(+0.24%) |
Jan 20, 2023 | 23.63 | 23.65 | 23.53 | 23.62 | 1,324,586 | +0.05(+0.20%) |
Jan 19, 2023 | 23.52 | 23.68 | 23.50 | 23.57 | 581,826 | +0.06(+0.25%) |
Jan 18, 2023 | 23.78 | 23.83 | 23.46 | 23.51 | 1,371,076 | -0.14(-0.61%) |
Jan 17, 2023 | 23.47 | 23.65 | 23.46 | 23.65 | 824,857 | +0.12(+0.53%) |
Jan 13, 2023 | 23.29 | 23.53 | 23.27 | 23.53 | 766,968 | +0.23(+0.99%) |
Jan 12, 2023 | 23.19 | 23.39 | 23.11 | 23.30 | 1,246,017 | +0.28(+1.21%) |
Jan 11, 2023 | 23.08 | 23.08 | 22.89 | 23.02 | 736,343 | +0.18(+0.80%) |
Jan 10, 2023 | 22.84 | 22.98 | 22.78 | 22.84 | 2,117,770 | -0.03(-0.13%) |
Jan 09, 2023 | 22.95 | 23.04 | 22.84 | 22.87 | 770,602 | +0.13(+0.57%) |
Jan 06, 2023 | 22.72 | 22.82 | 22.59 | 22.74 | 1,138,111 | +0.14(+0.62%) |
Jan 05, 2023 | 22.62 | 22.65 | 22.47 | 22.60 | 952,790 | -0.11(-0.47%) |
Jan 04, 2023 | 22.87 | 22.88 | 22.63 | 22.70 | 1,617,586 | -0.38(-1.67%) |
Jan 03, 2023 | 23.38 | 23.47 | 23.03 | 23.09 | 1,097,581 | -0.46(-1.96%) |
Dec 30, 2022 | 23.47 | 23.55 | 23.37 | 23.55 | 2,275,491 | +0.12(+0.49%) |
Dec 29, 2022 | 23.26 | 23.43 | 23.25 | 23.43 | 1,054,731 | +0.00(+0.00%) |
Dec 28, 2022 | 23.18 | 23.51 | 23.14 | 23.43 | 1,630,603 | -0.04(-0.16%) |
Dec 27, 2022 | 23.40 | 23.68 | 23.33 | 23.47 | 1,047,575 | +0.10(+0.41%) |
Dec 23, 2022 | 23.32 | 23.40 | 23.19 | 23.38 | 847,142 | +0.28(+1.21%) |
Dec 22, 2022 | 23.15 | 23.20 | 23.01 | 23.10 | 1,007,873 | -0.17(-0.74%) |
Dec 21, 2022 | 23.14 | 23.28 | 23.14 | 23.27 | 915,657 | +0.26(+1.13%) |
Dec 20, 2022 | 22.85 | 23.08 | 22.85 | 23.01 | 1,837,376 | +0.25(+1.10%) |
Dec 19, 2022 | 22.87 | 22.87 | 22.70 | 22.76 | 712,630 | -0.15(-0.67%) |
Dec 16, 2022 | 22.87 | 22.96 | 22.81 | 22.91 | 1,354,290 | -0.17(-0.75%) |
Dec 15, 2022 | 23.18 | 23.23 | 22.97 | 23.09 | 1,477,018 | -0.12(-0.51%) |
Dec 14, 2022 | 23.10 | 23.28 | 23.08 | 23.20 | 2,788,853 | +0.10(+0.45%) |
Dec 13, 2022 | 23.04 | 23.19 | 23.04 | 23.10 | 1,614,348 | +0.43(+1.88%) |
Dec 12, 2022 | 22.57 | 22.75 | 22.56 | 22.67 | 3,475,690 | +0.16(+0.70%) |
Dec 09, 2022 | 22.59 | 22.69 | 22.40 | 22.52 | 8,402,694 | -0.02(-0.08%) |
Dec 08, 2022 | 22.62 | 22.64 | 22.41 | 22.53 | 1,214,256 | +0.06(+0.27%) |
Dec 07, 2022 | 22.53 | 22.62 | 22.33 | 22.47 | 1,988,927 | +0.03(+0.12%) |
Dec 06, 2022 | 22.49 | 22.78 | 22.36 | 22.45 | 1,857,300 | -0.19(-0.85%) |
Dec 05, 2022 | 23.22 | 23.25 | 22.60 | 22.64 | 975,007 | -0.48(-2.07%) |
Dec 02, 2022 | 23.14 | 23.29 | 23.06 | 23.12 | 1,504,295 | -0.21(-0.90%) |