Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.81 | 22.30 | 21.71 | 22.07 | 477,327 | +0.34(+1.56%) |
Feb 27, 2023 | 22.04 | 22.31 | 21.65 | 21.73 | 237,255 | -0.29(-1.32%) |
Feb 24, 2023 | 21.54 | 22.04 | 21.41 | 22.02 | 349,737 | +0.17(+0.78%) |
Feb 23, 2023 | 21.81 | 22.80 | 21.43 | 21.85 | 934,227 | +0.96(+4.60%) |
Feb 22, 2023 | 21.14 | 21.46 | 20.72 | 20.89 | 607,529 | -0.24(-1.14%) |
Feb 21, 2023 | 21.51 | 21.58 | 21.06 | 21.13 | 328,877 | -0.54(-2.49%) |
Feb 17, 2023 | 21.95 | 21.99 | 21.53 | 21.67 | 357,068 | -0.17(-0.78%) |
Feb 16, 2023 | 22.39 | 22.44 | 21.82 | 21.84 | 374,249 | -0.66(-2.93%) |
Feb 15, 2023 | 22.19 | 22.50 | 21.93 | 22.50 | 569,926 | +0.14(+0.63%) |
Feb 14, 2023 | 22.83 | 23.13 | 22.11 | 22.36 | 563,495 | -0.59(-2.57%) |
Feb 13, 2023 | 22.67 | 22.98 | 22.41 | 22.95 | 117,456 | +0.34(+1.50%) |
Feb 10, 2023 | 22.19 | 22.81 | 22.09 | 22.61 | 276,875 | +0.30(+1.34%) |
Feb 09, 2023 | 22.58 | 22.69 | 22.12 | 22.31 | 214,500 | -0.01(-0.04%) |
Feb 08, 2023 | 22.23 | 22.40 | 22.11 | 22.32 | 212,373 | -0.10(-0.45%) |
Feb 07, 2023 | 22.31 | 22.44 | 21.80 | 22.42 | 199,496 | +0.00(+0.00%) |
Feb 06, 2023 | 22.64 | 22.66 | 22.20 | 22.42 | 184,177 | -0.53(-2.31%) |
Feb 03, 2023 | 22.47 | 23.13 | 22.47 | 22.95 | 230,162 | +0.24(+1.06%) |
Feb 02, 2023 | 22.54 | 22.77 | 22.36 | 22.71 | 277,871 | +0.41(+1.84%) |
Feb 01, 2023 | 22.10 | 22.52 | 21.49 | 22.30 | 226,302 | +0.17(+0.77%) |
Jan 31, 2023 | 21.54 | 22.15 | 20.89 | 22.13 | 217,076 | +0.72(+3.36%) |
Jan 30, 2023 | 21.28 | 21.62 | 21.16 | 21.41 | 125,837 | -0.05(-0.23%) |
Jan 27, 2023 | 21.21 | 21.74 | 21.21 | 21.46 | 339,342 | +0.19(+0.89%) |
Jan 26, 2023 | 22.00 | 22.13 | 21.11 | 21.27 | 210,833 | -0.54(-2.48%) |
Jan 25, 2023 | 21.22 | 21.83 | 20.93 | 21.81 | 127,411 | +0.36(+1.68%) |
Jan 24, 2023 | 21.83 | 21.93 | 21.40 | 21.45 | 214,786 | -0.40(-1.83%) |
Jan 23, 2023 | 21.87 | 22.13 | 21.71 | 21.85 | 356,620 | -0.02(-0.09%) |
Jan 20, 2023 | 21.82 | 21.95 | 21.43 | 21.87 | 264,128 | +0.29(+1.34%) |
Jan 19, 2023 | 21.53 | 21.73 | 21.20 | 21.58 | 191,349 | +0.00(+0.00%) |
Jan 18, 2023 | 22.10 | 22.22 | 21.57 | 21.58 | 172,863 | -0.30(-1.37%) |
Jan 17, 2023 | 22.15 | 22.29 | 21.76 | 21.88 | 225,062 | -0.31(-1.40%) |
Jan 13, 2023 | 22.06 | 22.30 | 22.04 | 22.19 | 186,685 | +0.02(+0.09%) |
Jan 12, 2023 | 21.90 | 22.25 | 21.83 | 22.17 | 201,888 | +0.37(+1.70%) |
Jan 11, 2023 | 21.48 | 21.93 | 21.48 | 21.80 | 185,463 | +0.52(+2.44%) |
Jan 10, 2023 | 20.41 | 21.31 | 20.31 | 21.28 | 444,046 | +0.85(+4.16%) |
Jan 09, 2023 | 20.40 | 20.77 | 20.33 | 20.43 | 254,280 | +0.22(+1.09%) |
Jan 06, 2023 | 20.03 | 20.30 | 19.82 | 20.21 | 248,190 | +0.41(+2.07%) |
Jan 05, 2023 | 20.28 | 20.77 | 19.68 | 19.80 | 305,070 | -0.65(-3.18%) |
Jan 04, 2023 | 20.77 | 20.95 | 20.34 | 20.45 | 220,163 | -0.17(-0.82%) |
Jan 03, 2023 | 20.67 | 20.99 | 20.49 | 20.62 | 516,918 | +0.13(+0.63%) |
Dec 30, 2022 | 20.37 | 20.55 | 20.18 | 20.49 | 310,975 | -0.04(-0.19%) |
Dec 29, 2022 | 20.62 | 20.82 | 20.32 | 20.53 | 231,036 | +0.16(+0.79%) |
Dec 28, 2022 | 21.06 | 21.16 | 20.31 | 20.37 | 198,700 | -0.67(-3.18%) |
Dec 27, 2022 | 21.06 | 21.29 | 20.85 | 21.04 | 151,604 | +0.08(+0.38%) |
Dec 23, 2022 | 20.95 | 21.44 | 20.59 | 20.96 | 169,322 | +0.01(+0.05%) |
Dec 22, 2022 | 21.43 | 21.43 | 20.63 | 20.95 | 200,886 | -0.65(-3.01%) |
Dec 21, 2022 | 21.28 | 21.71 | 21.15 | 21.60 | 233,546 | +0.42(+1.98%) |
Dec 20, 2022 | 20.97 | 21.32 | 20.83 | 21.18 | 260,467 | +0.22(+1.05%) |
Dec 19, 2022 | 21.19 | 21.19 | 20.74 | 20.96 | 321,910 | -0.15(-0.71%) |
Dec 16, 2022 | 20.93 | 21.37 | 20.89 | 21.11 | 765,522 | -0.07(-0.33%) |
Dec 15, 2022 | 21.74 | 22.09 | 21.16 | 21.18 | 254,980 | -0.95(-4.29%) |
Dec 14, 2022 | 22.32 | 22.68 | 21.96 | 22.13 | 223,225 | -0.17(-0.76%) |
Dec 13, 2022 | 22.62 | 22.91 | 22.08 | 22.30 | 276,789 | +0.37(+1.69%) |
Dec 12, 2022 | 21.74 | 22.12 | 21.71 | 21.93 | 293,737 | +0.21(+0.97%) |
Dec 09, 2022 | 21.78 | 22.05 | 21.54 | 21.72 | 373,958 | -0.10(-0.46%) |
Dec 08, 2022 | 22.18 | 22.40 | 21.64 | 21.82 | 292,415 | -0.28(-1.27%) |
Dec 07, 2022 | 22.46 | 22.75 | 21.99 | 22.10 | 249,235 | -0.42(-1.87%) |
Dec 06, 2022 | 23.01 | 23.18 | 22.24 | 22.52 | 232,874 | -0.45(-1.96%) |
Dec 05, 2022 | 23.08 | 23.10 | 22.58 | 22.97 | 239,866 | -0.19(-0.82%) |
Dec 02, 2022 | 22.53 | 23.39 | 22.47 | 23.16 | 263,137 | +0.38(+1.67%) |