Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.34 | 22.34 | 22.18 | 22.34 | 680,338 | +0.06(+0.27%) |
Feb 27, 2023 | 22.25 | 22.28 | 22.03 | 22.28 | 101,497 | +0.25(+1.13%) |
Feb 24, 2023 | 22.18 | 22.18 | 22.03 | 22.03 | 109,936 | -0.14(-0.63%) |
Feb 23, 2023 | 22.09 | 22.21 | 22.05 | 22.17 | 126,571 | +0.11(+0.48%) |
Feb 22, 2023 | 22.15 | 22.20 | 22.06 | 22.07 | 62,370 | -0.10(-0.45%) |
Feb 21, 2023 | 22.14 | 22.27 | 22.03 | 22.16 | 130,668 | +0.02(+0.07%) |
Feb 17, 2023 | 22.30 | 22.33 | 22.09 | 22.15 | 429,067 | -0.05(-0.23%) |
Feb 16, 2023 | 22.43 | 22.43 | 22.13 | 22.20 | 1,160,515 | -0.26(-1.16%) |
Feb 15, 2023 | 22.53 | 22.54 | 22.43 | 22.46 | 97,529 | -0.12(-0.53%) |
Feb 14, 2023 | 22.53 | 22.63 | 22.51 | 22.58 | 130,675 | -0.08(-0.37%) |
Feb 13, 2023 | 22.55 | 22.66 | 22.52 | 22.66 | 409,308 | +0.10(+0.46%) |
Feb 10, 2023 | 22.50 | 22.58 | 22.40 | 22.56 | 296,985 | +0.11(+0.49%) |
Feb 09, 2023 | 22.42 | 22.52 | 22.42 | 22.45 | 178,765 | +0.09(+0.40%) |
Feb 08, 2023 | 22.36 | 22.50 | 22.35 | 22.36 | 329,256 | +0.01(+0.03%) |
Feb 07, 2023 | 22.43 | 22.48 | 22.34 | 22.35 | 348,295 | -0.03(-0.12%) |
Feb 06, 2023 | 22.52 | 22.56 | 22.37 | 22.38 | 344,839 | -0.09(-0.40%) |
Feb 03, 2023 | 22.65 | 22.65 | 22.47 | 22.47 | 122,494 | -0.17(-0.75%) |
Feb 02, 2023 | 22.73 | 22.73 | 22.59 | 22.64 | 602,881 | +0.09(+0.40%) |
Feb 01, 2023 | 22.37 | 22.71 | 22.37 | 22.55 | 410,804 | +0.05(+0.22%) |
Jan 31, 2023 | 22.49 | 22.55 | 22.42 | 22.50 | 151,828 | +0.05(+0.22%) |
Jan 30, 2023 | 22.49 | 22.49 | 22.40 | 22.45 | 118,899 | +0.03(+0.13%) |
Jan 27, 2023 | 22.50 | 22.50 | 22.38 | 22.42 | 88,293 | -0.02(-0.09%) |
Jan 26, 2023 | 22.50 | 22.53 | 22.40 | 22.44 | 156,635 | +0.00(+0.00%) |
Jan 25, 2023 | 22.54 | 22.59 | 22.44 | 22.44 | 164,482 | -0.10(-0.44%) |
Jan 24, 2023 | 22.70 | 22.70 | 22.45 | 22.54 | 667,079 | -0.01(-0.04%) |
Jan 23, 2023 | 22.71 | 22.73 | 22.51 | 22.55 | 143,951 | -0.15(-0.66%) |
Jan 20, 2023 | 22.66 | 22.74 | 22.60 | 22.70 | 162,025 | +0.00(+0.00%) |
Jan 19, 2023 | 22.67 | 22.74 | 22.64 | 22.70 | 87,759 | -0.03(-0.13%) |
Jan 18, 2023 | 22.64 | 22.74 | 22.57 | 22.73 | 388,670 | +0.20(+0.89%) |
Jan 17, 2023 | 22.52 | 22.61 | 22.49 | 22.53 | 162,932 | +0.03(+0.13%) |
Jan 13, 2023 | 22.58 | 22.62 | 22.49 | 22.50 | 174,234 | -0.02(-0.09%) |
Jan 12, 2023 | 22.55 | 22.65 | 22.48 | 22.52 | 503,431 | +0.08(+0.36%) |
Jan 11, 2023 | 22.49 | 22.58 | 22.39 | 22.44 | 143,197 | +0.04(+0.16%) |
Jan 10, 2023 | 22.54 | 22.54 | 22.40 | 22.41 | 247,523 | -0.11(-0.47%) |
Jan 09, 2023 | 22.52 | 22.53 | 22.43 | 22.51 | 134,594 | +0.06(+0.27%) |
Jan 06, 2023 | 22.41 | 22.49 | 22.35 | 22.45 | 328,013 | +0.19(+0.85%) |
Jan 05, 2023 | 22.33 | 22.39 | 22.26 | 22.26 | 177,591 | -0.11(-0.49%) |
Jan 04, 2023 | 22.34 | 22.40 | 22.26 | 22.37 | 284,819 | +0.06(+0.27%) |
Jan 03, 2023 | 22.39 | 22.39 | 22.24 | 22.31 | 135,421 | +0.04(+0.18%) |
Dec 30, 2022 | 22.14 | 22.30 | 22.13 | 22.27 | 814,956 | -0.03(-0.13%) |
Dec 29, 2022 | 22.16 | 22.30 | 22.12 | 22.30 | 411,536 | +0.15(+0.68%) |
Dec 28, 2022 | 22.22 | 22.28 | 22.11 | 22.15 | 379,376 | -0.17(-0.76%) |
Dec 27, 2022 | 22.22 | 22.32 | 22.20 | 22.32 | 468,406 | +0.01(+0.04%) |
Dec 23, 2022 | 22.22 | 22.32 | 22.22 | 22.31 | 155,547 | +0.19(+0.86%) |
Dec 22, 2022 | 22.26 | 22.33 | 22.08 | 22.12 | 246,849 | -0.10(-0.45%) |
Dec 21, 2022 | 22.26 | 22.33 | 22.18 | 22.22 | 217,810 | +0.04(+0.18%) |
Dec 20, 2022 | 22.22 | 22.51 | 22.13 | 22.18 | 628,908 | -0.14(-0.63%) |
Dec 19, 2022 | 22.45 | 22.46 | 22.30 | 22.32 | 361,707 | -0.12(-0.53%) |
Dec 16, 2022 | 22.50 | 22.54 | 22.31 | 22.44 | 408,198 | +0.03(+0.13%) |
Dec 15, 2022 | 22.53 | 22.69 | 22.36 | 22.41 | 432,417 | -0.18(-0.80%) |
Dec 14, 2022 | 22.52 | 22.60 | 22.40 | 22.59 | 287,258 | -0.01(-0.04%) |
Dec 13, 2022 | 22.57 | 22.63 | 22.50 | 22.60 | 361,068 | +0.19(+0.85%) |
Dec 12, 2022 | 22.29 | 22.45 | 22.26 | 22.41 | 417,271 | +0.11(+0.49%) |
Dec 09, 2022 | 22.28 | 22.36 | 22.23 | 22.30 | 211,479 | +0.06(+0.27%) |
Dec 08, 2022 | 22.33 | 22.39 | 22.17 | 22.24 | 250,590 | -0.02(-0.09%) |
Dec 07, 2022 | 22.27 | 22.39 | 22.18 | 22.26 | 695,134 | +0.07(+0.32%) |
Dec 06, 2022 | 22.34 | 22.43 | 22.18 | 22.19 | 939,596 | -0.15(-0.67%) |
Dec 05, 2022 | 22.48 | 22.51 | 22.32 | 22.34 | 631,452 | -0.17(-0.76%) |
Dec 02, 2022 | 22.30 | 22.52 | 22.30 | 22.51 | 178,642 | +0.05(+0.22%) |