Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.16 | 21.29 | 20.98 | 21.10 | 246,427 | +0.03(+0.14%) |
Feb 27, 2023 | 20.91 | 21.23 | 20.83 | 21.07 | 128,650 | +0.07(+0.33%) |
Feb 24, 2023 | 20.83 | 21.02 | 20.81 | 21.00 | 118,382 | -0.02(-0.10%) |
Feb 23, 2023 | 20.69 | 21.07 | 20.69 | 21.02 | 150,008 | +0.30(+1.45%) |
Feb 22, 2023 | 20.71 | 20.89 | 20.64 | 20.72 | 162,530 | +0.02(+0.10%) |
Feb 21, 2023 | 20.60 | 20.83 | 20.50 | 20.70 | 149,212 | -0.01(-0.05%) |
Feb 17, 2023 | 20.51 | 20.89 | 20.37 | 20.71 | 181,191 | +0.27(+1.32%) |
Feb 16, 2023 | 20.42 | 20.57 | 20.30 | 20.44 | 130,271 | -0.06(-0.29%) |
Feb 15, 2023 | 20.39 | 20.61 | 20.32 | 20.50 | 129,406 | +0.05(+0.24%) |
Feb 14, 2023 | 20.63 | 20.75 | 20.43 | 20.45 | 157,440 | -0.30(-1.45%) |
Feb 13, 2023 | 20.47 | 20.94 | 20.42 | 20.75 | 199,833 | +0.40(+1.97%) |
Feb 10, 2023 | 20.31 | 20.77 | 19.99 | 20.35 | 253,247 | +0.00(+0.00%) |
Feb 09, 2023 | 21.13 | 21.24 | 20.28 | 20.35 | 288,435 | -0.67(-3.19%) |
Feb 08, 2023 | 20.95 | 21.11 | 20.72 | 21.02 | 116,579 | -0.06(-0.28%) |
Feb 07, 2023 | 20.94 | 21.14 | 20.81 | 21.08 | 158,824 | +0.03(+0.14%) |
Feb 06, 2023 | 20.76 | 21.20 | 20.65 | 21.05 | 154,406 | +0.26(+1.25%) |
Feb 03, 2023 | 20.56 | 20.96 | 20.21 | 20.79 | 161,355 | +0.30(+1.46%) |
Feb 02, 2023 | 19.64 | 20.51 | 19.64 | 20.49 | 223,176 | +0.51(+2.55%) |
Feb 01, 2023 | 19.86 | 20.28 | 19.74 | 19.98 | 211,136 | +0.13(+0.65%) |
Jan 31, 2023 | 19.86 | 19.93 | 19.67 | 19.85 | 452,881 | +0.04(+0.20%) |
Jan 30, 2023 | 20.23 | 20.51 | 19.72 | 19.81 | 183,742 | -0.32(-1.59%) |
Jan 27, 2023 | 19.38 | 20.14 | 19.21 | 20.13 | 152,356 | +0.72(+3.71%) |
Jan 26, 2023 | 21.36 | 21.36 | 19.35 | 19.41 | 273,530 | -1.86(-8.74%) |
Jan 25, 2023 | 21.12 | 21.48 | 20.81 | 21.27 | 97,065 | -0.02(-0.09%) |
Jan 24, 2023 | 21.66 | 21.66 | 21.26 | 21.29 | 111,691 | -0.50(-2.29%) |
Jan 23, 2023 | 21.86 | 21.90 | 21.67 | 21.79 | 71,812 | -0.10(-0.46%) |
Jan 20, 2023 | 21.87 | 22.08 | 21.53 | 21.89 | 126,645 | +0.23(+1.06%) |
Jan 19, 2023 | 21.65 | 21.78 | 20.92 | 21.66 | 86,672 | -0.03(-0.14%) |
Jan 18, 2023 | 22.05 | 22.20 | 21.52 | 21.69 | 98,291 | -0.41(-1.86%) |
Jan 17, 2023 | 21.83 | 22.13 | 21.83 | 22.10 | 84,653 | +0.09(+0.41%) |
Jan 13, 2023 | 21.87 | 22.07 | 21.52 | 22.01 | 66,836 | +0.07(+0.32%) |
Jan 12, 2023 | 21.84 | 22.12 | 21.75 | 21.94 | 78,761 | +0.17(+0.78%) |
Jan 11, 2023 | 21.86 | 21.90 | 21.64 | 21.77 | 80,656 | -0.09(-0.41%) |
Jan 10, 2023 | 21.81 | 22.23 | 21.73 | 21.86 | 103,294 | +0.12(+0.55%) |
Jan 09, 2023 | 21.92 | 22.07 | 21.65 | 21.74 | 104,845 | -0.16(-0.73%) |
Jan 06, 2023 | 21.33 | 21.92 | 21.33 | 21.90 | 104,848 | +0.57(+2.67%) |
Jan 05, 2023 | 21.46 | 21.54 | 21.21 | 21.33 | 107,655 | -0.29(-1.34%) |
Jan 04, 2023 | 21.67 | 22.09 | 21.40 | 21.62 | 126,047 | -0.07(-0.32%) |
Jan 03, 2023 | 21.76 | 21.90 | 21.52 | 21.69 | 174,775 | +0.07(+0.32%) |
Dec 30, 2022 | 21.75 | 21.80 | 21.35 | 21.62 | 91,942 | -0.14(-0.64%) |
Dec 29, 2022 | 21.54 | 21.82 | 21.54 | 21.76 | 109,459 | +0.29(+1.35%) |
Dec 28, 2022 | 21.49 | 21.86 | 21.40 | 21.47 | 93,895 | -0.02(-0.09%) |
Dec 27, 2022 | 21.58 | 21.69 | 21.41 | 21.49 | 109,039 | +0.01(+0.05%) |
Dec 23, 2022 | 21.32 | 21.50 | 21.28 | 21.48 | 77,530 | +0.22(+1.03%) |
Dec 22, 2022 | 21.40 | 21.45 | 20.51 | 21.26 | 112,724 | -0.12(-0.56%) |
Dec 21, 2022 | 21.29 | 21.54 | 21.29 | 21.38 | 98,233 | +0.15(+0.71%) |
Dec 20, 2022 | 21.08 | 21.33 | 21.08 | 21.23 | 113,256 | +0.16(+0.76%) |
Dec 19, 2022 | 20.83 | 21.35 | 20.66 | 21.07 | 130,349 | +0.22(+1.06%) |
Dec 16, 2022 | 20.91 | 21.23 | 20.68 | 20.85 | 337,873 | -0.20(-0.95%) |
Dec 15, 2022 | 21.05 | 21.16 | 20.88 | 21.05 | 109,500 | -0.19(-0.89%) |
Dec 14, 2022 | 22.23 | 22.23 | 21.14 | 21.24 | 157,483 | -0.10(-0.47%) |
Dec 13, 2022 | 21.42 | 21.71 | 21.17 | 21.34 | 138,519 | +0.21(+0.99%) |
Dec 12, 2022 | 21.17 | 21.40 | 21.05 | 21.13 | 108,545 | +0.02(+0.09%) |
Dec 09, 2022 | 21.25 | 21.25 | 21.01 | 21.11 | 93,201 | -0.09(-0.42%) |
Dec 08, 2022 | 21.12 | 21.52 | 21.09 | 21.20 | 98,084 | +0.10(+0.47%) |
Dec 07, 2022 | 21.36 | 21.53 | 21.06 | 21.10 | 125,735 | -0.43(-2.00%) |
Dec 06, 2022 | 21.51 | 21.63 | 21.09 | 21.53 | 112,598 | -0.09(-0.42%) |
Dec 05, 2022 | 21.43 | 21.69 | 21.12 | 21.62 | 89,718 | +0.02(+0.09%) |
Dec 02, 2022 | 21.66 | 21.93 | 21.57 | 21.60 | 74,132 | -0.25(-1.14%) |