Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.54 | 21.54 | 21.18 | 21.42 | 3,348 | +0.16(+0.75%) |
Feb 27, 2023 | 21.33 | 21.35 | 21.13 | 21.26 | 12,089 | +0.21(+0.99%) |
Feb 24, 2023 | 21.11 | 21.11 | 20.93 | 21.05 | 10,237 | -0.36(-1.67%) |
Feb 23, 2023 | 21.75 | 21.76 | 21.41 | 21.41 | 35,067 | -0.32(-1.46%) |
Feb 22, 2023 | 21.58 | 21.87 | 21.58 | 21.73 | 5,267 | -0.06(-0.27%) |
Feb 21, 2023 | 21.72 | 22.24 | 21.72 | 21.79 | 9,909 | -0.17(-0.77%) |
Feb 17, 2023 | 21.86 | 22.06 | 21.79 | 21.96 | 8,822 | -0.10(-0.45%) |
Feb 16, 2023 | 21.87 | 22.33 | 21.86 | 22.06 | 12,351 | -0.25(-1.11%) |
Feb 15, 2023 | 22.50 | 22.50 | 22.23 | 22.30 | 13,312 | -0.63(-2.73%) |
Feb 14, 2023 | 22.96 | 22.96 | 22.75 | 22.93 | 3,736 | -0.17(-0.73%) |
Feb 13, 2023 | 23.10 | 23.23 | 22.83 | 23.10 | 64,970 | +0.58(+2.56%) |
Feb 10, 2023 | 22.67 | 22.67 | 22.33 | 22.52 | 7,329 | -0.44(-1.90%) |
Feb 09, 2023 | 23.06 | 23.08 | 22.83 | 22.96 | 43,392 | +0.38(+1.67%) |
Feb 08, 2023 | 22.97 | 22.97 | 22.54 | 22.58 | 5,799 | -0.02(-0.09%) |
Feb 07, 2023 | 22.48 | 22.94 | 22.32 | 22.60 | 39,532 | +0.02(+0.09%) |
Feb 06, 2023 | 22.68 | 22.68 | 22.32 | 22.58 | 38,022 | -0.41(-1.77%) |
Feb 03, 2023 | 23.51 | 23.65 | 22.95 | 22.99 | 104,217 | -0.51(-2.16%) |
Feb 02, 2023 | 23.91 | 23.93 | 23.46 | 23.50 | 186,977 | -0.05(-0.21%) |
Feb 01, 2023 | 23.45 | 23.55 | 23.21 | 23.55 | 15,602 | +0.48(+2.07%) |
Jan 31, 2023 | 23.21 | 23.21 | 22.90 | 23.07 | 90,665 | -0.77(-3.21%) |
Jan 30, 2023 | 24.04 | 24.04 | 23.66 | 23.83 | 18,677 | -0.75(-3.03%) |
Jan 27, 2023 | 24.50 | 24.64 | 24.47 | 24.58 | 7,094 | -0.01(-0.04%) |
Jan 26, 2023 | 24.85 | 24.89 | 24.51 | 24.59 | 46,552 | +0.06(+0.24%) |
Jan 25, 2023 | 24.63 | 24.63 | 24.23 | 24.53 | 8,341 | -0.01(-0.04%) |
Jan 24, 2023 | 24.62 | 24.74 | 24.14 | 24.54 | 338,914 | +0.00(+0.00%) |
Jan 23, 2023 | 24.54 | 24.57 | 24.30 | 24.54 | 49,782 | +0.38(+1.56%) |
Jan 20, 2023 | 24.44 | 24.44 | 24.06 | 24.16 | 18,397 | -0.17(-0.69%) |
Jan 19, 2023 | 23.86 | 24.33 | 23.86 | 24.33 | 47,299 | +0.71(+2.99%) |
Jan 18, 2023 | 23.92 | 23.92 | 23.63 | 23.63 | 91,973 | -0.20(-0.83%) |
Jan 17, 2023 | 24.00 | 24.00 | 23.64 | 23.82 | 99,342 | -0.12(-0.50%) |
Jan 13, 2023 | 23.67 | 23.95 | 23.67 | 23.94 | 56,052 | +0.71(+3.04%) |
Jan 12, 2023 | 23.61 | 23.61 | 22.82 | 23.24 | 196,501 | +0.04(+0.17%) |
Jan 11, 2023 | 23.01 | 23.20 | 22.94 | 23.20 | 6,461 | +0.30(+1.30%) |
Jan 10, 2023 | 22.99 | 23.10 | 22.74 | 22.90 | 59,893 | +0.29(+1.27%) |
Jan 09, 2023 | 22.78 | 22.78 | 22.49 | 22.61 | 15,392 | +0.27(+1.20%) |
Jan 06, 2023 | 22.27 | 22.55 | 22.16 | 22.34 | 329,920 | -0.23(-1.01%) |
Jan 05, 2023 | 22.59 | 22.60 | 22.08 | 22.57 | 41,752 | +0.33(+1.47%) |
Jan 04, 2023 | 22.09 | 22.24 | 21.86 | 22.24 | 203,466 | +0.78(+3.66%) |
Jan 03, 2023 | 21.41 | 21.81 | 21.41 | 21.46 | 36,002 | +0.21(+0.98%) |
Dec 30, 2022 | 21.37 | 21.37 | 21.07 | 21.25 | 16,034 | -0.20(-0.93%) |
Dec 29, 2022 | 21.09 | 21.45 | 21.09 | 21.45 | 12,179 | +0.84(+4.06%) |
Dec 28, 2022 | 20.89 | 20.89 | 20.54 | 20.61 | 15,299 | -0.24(-1.15%) |
Dec 27, 2022 | 20.44 | 20.89 | 20.30 | 20.85 | 58,693 | +0.65(+3.19%) |
Dec 23, 2022 | 20.15 | 20.26 | 20.15 | 20.21 | 19,105 | +0.36(+1.80%) |
Dec 22, 2022 | 19.94 | 19.94 | 19.67 | 19.85 | 197,551 | -0.23(-1.14%) |
Dec 21, 2022 | 20.07 | 20.08 | 19.92 | 20.08 | 179,253 | +0.31(+1.56%) |
Dec 20, 2022 | 19.86 | 19.93 | 19.76 | 19.77 | 33,322 | -0.21(-1.04%) |
Dec 19, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 49,513 | -0.84(-4.02%) |
Dec 16, 2022 | 20.67 | 20.84 | 20.47 | 20.81 | 37,364 | +0.34(+1.65%) |
Dec 15, 2022 | 20.95 | 20.95 | 20.46 | 20.48 | 69,740 | -0.76(-3.60%) |
Dec 14, 2022 | 21.02 | 21.25 | 20.96 | 21.24 | 167,158 | +0.38(+1.81%) |
Dec 13, 2022 | 21.31 | 21.45 | 20.86 | 20.86 | 181,191 | -0.12(-0.59%) |
Dec 12, 2022 | 20.87 | 21.03 | 20.87 | 20.99 | 16,949 | +0.26(+1.27%) |
Dec 09, 2022 | 21.11 | 21.17 | 20.72 | 20.72 | 167,363 | -0.30(-1.45%) |
Dec 08, 2022 | 21.05 | 21.23 | 20.93 | 21.03 | 19,081 | +0.33(+1.61%) |
Dec 07, 2022 | 20.58 | 20.74 | 20.58 | 20.70 | 1,762 | +0.12(+0.59%) |
Dec 06, 2022 | 20.55 | 20.58 | 20.49 | 20.57 | 2,140 | -0.11(-0.53%) |
Dec 05, 2022 | 20.85 | 20.85 | 20.48 | 20.68 | 493,390 | -0.17(-0.81%) |
Dec 02, 2022 | 20.27 | 20.88 | 20.27 | 20.85 | 52,873 | +0.50(+2.44%) |