Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.40 | 22.85 | 22.40 | 22.78 | 56,262 | +0.37(+1.64%) |
Feb 27, 2023 | 22.61 | 22.97 | 22.25 | 22.41 | 28,501 | -0.11(-0.48%) |
Feb 24, 2023 | 22.72 | 22.87 | 22.49 | 22.52 | 12,543 | -0.34(-1.49%) |
Feb 23, 2023 | 22.63 | 22.86 | 22.34 | 22.86 | 18,850 | +0.30(+1.31%) |
Feb 22, 2023 | 21.95 | 22.62 | 21.95 | 22.57 | 31,194 | +0.46(+2.07%) |
Feb 21, 2023 | 22.74 | 23.15 | 22.02 | 22.11 | 23,815 | -0.83(-3.60%) |
Feb 17, 2023 | 22.65 | 23.04 | 22.53 | 22.93 | 12,154 | +0.19(+0.83%) |
Feb 16, 2023 | 23.02 | 23.05 | 22.74 | 22.74 | 5,133 | -0.39(-1.67%) |
Feb 15, 2023 | 22.93 | 23.15 | 22.64 | 23.13 | 14,159 | +0.17(+0.74%) |
Feb 14, 2023 | 22.60 | 23.15 | 22.59 | 22.96 | 29,400 | +0.41(+1.83%) |
Feb 13, 2023 | 22.73 | 22.83 | 22.48 | 22.55 | 44,256 | -0.25(-1.10%) |
Feb 10, 2023 | 23.13 | 23.13 | 22.66 | 22.80 | 11,675 | -0.23(-1.01%) |
Feb 09, 2023 | 23.29 | 23.43 | 23.03 | 23.03 | 7,703 | -0.04(-0.19%) |
Feb 08, 2023 | 23.21 | 23.42 | 22.97 | 23.08 | 12,250 | -0.24(-1.04%) |
Feb 07, 2023 | 23.27 | 23.32 | 22.93 | 23.32 | 17,652 | +0.03(+0.12%) |
Feb 06, 2023 | 23.34 | 23.55 | 23.13 | 23.29 | 13,032 | -0.44(-1.86%) |
Feb 03, 2023 | 23.90 | 24.07 | 23.54 | 23.73 | 27,795 | -0.33(-1.38%) |
Feb 02, 2023 | 23.97 | 24.12 | 23.57 | 24.07 | 43,974 | +0.31(+1.29%) |
Feb 01, 2023 | 23.70 | 23.93 | 23.59 | 23.76 | 32,687 | -0.02(-0.08%) |
Jan 31, 2023 | 23.15 | 23.90 | 22.96 | 23.78 | 146,037 | +0.53(+2.28%) |
Jan 30, 2023 | 23.01 | 23.25 | 22.95 | 23.25 | 13,388 | +0.11(+0.47%) |
Jan 27, 2023 | 22.83 | 23.27 | 22.83 | 23.14 | 13,120 | +0.23(+1.02%) |
Jan 26, 2023 | 22.92 | 22.92 | 22.59 | 22.91 | 13,943 | +0.13(+0.59%) |
Jan 25, 2023 | 22.68 | 22.83 | 22.53 | 22.77 | 16,908 | +0.05(+0.24%) |
Jan 24, 2023 | 22.77 | 22.92 | 22.69 | 22.72 | 18,632 | -0.06(-0.28%) |
Jan 23, 2023 | 22.94 | 23.01 | 22.66 | 22.78 | 22,616 | -0.07(-0.31%) |
Jan 20, 2023 | 22.86 | 22.92 | 22.58 | 22.85 | 14,915 | -0.04(-0.16%) |
Jan 19, 2023 | 22.56 | 22.89 | 22.51 | 22.89 | 15,396 | +0.41(+1.84%) |
Jan 18, 2023 | 22.81 | 22.81 | 22.38 | 22.48 | 21,531 | -0.13(-0.56%) |
Jan 17, 2023 | 22.63 | 22.65 | 22.34 | 22.60 | 15,754 | +0.02(+0.08%) |
Jan 13, 2023 | 22.56 | 22.74 | 22.24 | 22.58 | 18,753 | +0.10(+0.44%) |
Jan 12, 2023 | 22.75 | 22.92 | 22.39 | 22.48 | 26,249 | -0.37(-1.61%) |
Jan 11, 2023 | 22.49 | 22.85 | 22.26 | 22.85 | 45,970 | +0.46(+2.05%) |
Jan 10, 2023 | 22.28 | 22.50 | 21.90 | 22.39 | 35,582 | +0.12(+0.52%) |
Jan 09, 2023 | 22.27 | 22.44 | 21.91 | 22.28 | 46,000 | +0.12(+0.53%) |
Jan 06, 2023 | 22.10 | 22.41 | 21.91 | 22.16 | 31,203 | +0.15(+0.69%) |
Jan 05, 2023 | 21.50 | 22.03 | 21.11 | 22.01 | 34,961 | +0.46(+2.13%) |
Jan 04, 2023 | 20.86 | 21.56 | 20.86 | 21.55 | 44,953 | +0.82(+3.94%) |
Jan 03, 2023 | 20.79 | 21.12 | 20.67 | 20.73 | 19,533 | +0.04(+0.22%) |
Dec 30, 2022 | 21.15 | 21.27 | 20.67 | 20.69 | 83,399 | -0.43(-2.04%) |
Dec 29, 2022 | 21.38 | 21.86 | 21.06 | 21.12 | 38,797 | -0.19(-0.89%) |
Dec 28, 2022 | 21.34 | 21.79 | 21.07 | 21.31 | 49,336 | -0.04(-0.17%) |
Dec 27, 2022 | 21.50 | 21.70 | 21.23 | 21.34 | 41,208 | -0.30(-1.37%) |
Dec 23, 2022 | 21.69 | 21.99 | 21.35 | 21.64 | 37,133 | -0.09(-0.43%) |
Dec 22, 2022 | 22.02 | 22.09 | 21.61 | 21.73 | 55,802 | -0.32(-1.45%) |
Dec 21, 2022 | 21.85 | 22.09 | 21.77 | 22.05 | 36,248 | +0.28(+1.27%) |
Dec 20, 2022 | 21.83 | 22.05 | 21.75 | 21.78 | 43,175 | -0.20(-0.93%) |
Dec 19, 2022 | 21.89 | 22.09 | 21.77 | 21.98 | 27,237 | +0.09(+0.41%) |
Dec 16, 2022 | 21.80 | 21.94 | 21.64 | 21.89 | 32,970 | +0.03(+0.12%) |
Dec 15, 2022 | 21.91 | 22.06 | 21.82 | 21.86 | 31,598 | -0.11(-0.49%) |
Dec 14, 2022 | 22.01 | 22.09 | 21.71 | 21.97 | 37,853 | -0.03(-0.12%) |
Dec 13, 2022 | 21.95 | 22.24 | 21.75 | 22.00 | 37,343 | +0.44(+2.04%) |
Dec 12, 2022 | 22.07 | 22.07 | 21.56 | 21.56 | 49,249 | -0.50(-2.28%) |
Dec 09, 2022 | 22.07 | 22.25 | 21.86 | 22.06 | 29,684 | -0.19(-0.85%) |
Dec 08, 2022 | 22.47 | 22.51 | 22.09 | 22.25 | 28,282 | -0.02(-0.07%) |
Dec 07, 2022 | 22.24 | 22.46 | 22.18 | 22.27 | 27,049 | +0.06(+0.28%) |
Dec 06, 2022 | 22.64 | 22.64 | 22.13 | 22.20 | 26,163 | -0.36(-1.60%) |
Dec 05, 2022 | 22.58 | 22.81 | 22.20 | 22.57 | 20,108 | -0.07(-0.31%) |
Dec 02, 2022 | 22.46 | 22.80 | 22.27 | 22.64 | 31,231 | -0.02(-0.08%) |