Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.84 | 23.30 | 22.84 | 23.23 | 55,185 | +0.38(+1.64%) |
Feb 27, 2023 | 23.05 | 23.42 | 22.68 | 22.85 | 27,956 | -0.11(-0.48%) |
Feb 24, 2023 | 23.16 | 23.32 | 22.93 | 22.96 | 12,303 | -0.35(-1.49%) |
Feb 23, 2023 | 23.07 | 23.31 | 22.78 | 23.31 | 18,489 | +0.30(+1.31%) |
Feb 22, 2023 | 22.37 | 23.06 | 22.37 | 23.01 | 30,597 | +0.47(+2.07%) |
Feb 21, 2023 | 23.19 | 23.60 | 22.45 | 22.54 | 23,359 | -0.84(-3.61%) |
Feb 17, 2023 | 23.09 | 23.49 | 22.97 | 23.38 | 11,922 | +0.19(+0.83%) |
Feb 16, 2023 | 23.47 | 23.50 | 23.19 | 23.19 | 5,035 | -0.39(-1.67%) |
Feb 15, 2023 | 23.38 | 23.60 | 23.09 | 23.58 | 13,888 | +0.17(+0.74%) |
Feb 14, 2023 | 23.04 | 23.60 | 23.03 | 23.41 | 28,838 | +0.42(+1.83%) |
Feb 13, 2023 | 23.17 | 23.28 | 22.91 | 22.99 | 43,409 | -0.26(-1.10%) |
Feb 10, 2023 | 23.58 | 23.58 | 23.11 | 23.24 | 11,451 | -0.24(-1.01%) |
Feb 09, 2023 | 23.75 | 23.89 | 23.48 | 23.48 | 7,556 | -0.05(-0.19%) |
Feb 08, 2023 | 23.66 | 23.88 | 23.42 | 23.53 | 12,016 | -0.25(-1.04%) |
Feb 07, 2023 | 23.73 | 23.77 | 23.38 | 23.77 | 17,314 | +0.03(+0.12%) |
Feb 06, 2023 | 23.79 | 24.01 | 23.58 | 23.75 | 12,783 | -0.45(-1.86%) |
Feb 03, 2023 | 24.36 | 24.54 | 24.00 | 24.20 | 27,263 | -0.34(-1.38%) |
Feb 02, 2023 | 24.43 | 24.59 | 24.03 | 24.54 | 43,133 | +0.31(+1.29%) |
Feb 01, 2023 | 24.16 | 24.40 | 24.05 | 24.22 | 32,062 | -0.02(-0.08%) |
Jan 31, 2023 | 23.60 | 24.36 | 23.41 | 24.24 | 143,241 | +0.54(+2.28%) |
Jan 30, 2023 | 23.46 | 23.70 | 23.39 | 23.70 | 13,132 | +0.11(+0.47%) |
Jan 27, 2023 | 23.27 | 23.72 | 23.27 | 23.59 | 12,869 | +0.24(+1.02%) |
Jan 26, 2023 | 23.36 | 23.36 | 23.03 | 23.35 | 13,676 | +0.14(+0.59%) |
Jan 25, 2023 | 23.12 | 23.27 | 22.97 | 23.22 | 16,585 | +0.05(+0.24%) |
Jan 24, 2023 | 23.22 | 23.36 | 23.13 | 23.16 | 18,275 | -0.06(-0.28%) |
Jan 23, 2023 | 23.39 | 23.46 | 23.11 | 23.23 | 22,183 | -0.07(-0.31%) |
Jan 20, 2023 | 23.31 | 23.36 | 23.02 | 23.30 | 14,630 | -0.04(-0.16%) |
Jan 19, 2023 | 23.00 | 23.34 | 22.95 | 23.34 | 15,101 | +0.42(+1.84%) |
Jan 18, 2023 | 23.25 | 23.25 | 22.81 | 22.91 | 21,119 | -0.13(-0.56%) |
Jan 17, 2023 | 23.07 | 23.10 | 22.78 | 23.04 | 15,453 | +0.02(+0.08%) |
Jan 13, 2023 | 23.00 | 23.18 | 22.67 | 23.02 | 18,394 | +0.10(+0.44%) |
Jan 12, 2023 | 23.20 | 23.36 | 22.83 | 22.92 | 25,747 | -0.38(-1.61%) |
Jan 11, 2023 | 22.93 | 23.30 | 22.69 | 23.30 | 45,090 | +0.47(+2.05%) |
Jan 10, 2023 | 22.71 | 22.94 | 22.33 | 22.83 | 34,901 | +0.12(+0.52%) |
Jan 09, 2023 | 22.70 | 22.88 | 22.34 | 22.71 | 45,119 | +0.12(+0.53%) |
Jan 06, 2023 | 22.53 | 22.85 | 22.34 | 22.59 | 30,606 | +0.16(+0.69%) |
Jan 05, 2023 | 21.92 | 22.46 | 21.53 | 22.44 | 34,292 | +0.47(+2.13%) |
Jan 04, 2023 | 21.26 | 21.98 | 21.26 | 21.97 | 44,092 | +0.83(+3.94%) |
Jan 03, 2023 | 21.19 | 21.53 | 21.07 | 21.14 | 19,159 | +0.05(+0.22%) |
Dec 30, 2022 | 21.56 | 21.69 | 21.07 | 21.09 | 81,803 | -0.44(-2.04%) |
Dec 29, 2022 | 21.80 | 22.29 | 21.48 | 21.53 | 38,054 | -0.19(-0.89%) |
Dec 28, 2022 | 21.76 | 22.22 | 21.48 | 21.72 | 48,392 | -0.04(-0.17%) |
Dec 27, 2022 | 21.92 | 22.13 | 21.64 | 21.76 | 40,419 | -0.30(-1.37%) |
Dec 23, 2022 | 22.12 | 22.42 | 21.77 | 22.06 | 36,422 | -0.10(-0.43%) |
Dec 22, 2022 | 22.45 | 22.52 | 22.03 | 22.16 | 54,734 | -0.33(-1.45%) |
Dec 21, 2022 | 22.27 | 22.52 | 22.20 | 22.48 | 35,555 | +0.28(+1.27%) |
Dec 20, 2022 | 22.25 | 22.48 | 22.17 | 22.20 | 42,349 | -0.21(-0.93%) |
Dec 19, 2022 | 22.32 | 22.52 | 22.20 | 22.41 | 26,716 | +0.09(+0.41%) |
Dec 16, 2022 | 22.23 | 22.36 | 22.06 | 22.32 | 32,339 | +0.03(+0.12%) |
Dec 15, 2022 | 22.34 | 22.49 | 22.24 | 22.29 | 30,993 | -0.11(-0.49%) |
Dec 14, 2022 | 22.44 | 22.52 | 22.14 | 22.40 | 37,129 | -0.03(-0.12%) |
Dec 13, 2022 | 22.38 | 22.68 | 22.17 | 22.43 | 36,629 | +0.45(+2.04%) |
Dec 12, 2022 | 22.50 | 22.50 | 21.98 | 21.98 | 48,306 | -0.51(-2.28%) |
Dec 09, 2022 | 22.50 | 22.68 | 22.29 | 22.49 | 29,116 | -0.19(-0.85%) |
Dec 08, 2022 | 22.90 | 22.95 | 22.52 | 22.68 | 27,741 | -0.02(-0.07%) |
Dec 07, 2022 | 22.67 | 22.90 | 22.61 | 22.70 | 26,531 | +0.06(+0.28%) |
Dec 06, 2022 | 23.08 | 23.08 | 22.57 | 22.64 | 25,662 | -0.37(-1.61%) |
Dec 05, 2022 | 23.02 | 23.25 | 22.63 | 23.01 | 19,723 | -0.07(-0.31%) |
Dec 02, 2022 | 22.90 | 23.24 | 22.70 | 23.08 | 30,633 | -0.02(-0.08%) |