Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.36 | 22.36 | 22.34 | 22.35 | 1,413 | +0.00(+0.02%) |
Feb 27, 2023 | 22.33 | 22.34 | 22.33 | 22.34 | 463 | +0.08(+0.34%) |
Feb 24, 2023 | 22.28 | 22.28 | 22.23 | 22.26 | 2,042 | -0.08(-0.36%) |
Feb 23, 2023 | 22.32 | 22.35 | 22.32 | 22.35 | 8,136 | +0.04(+0.17%) |
Feb 22, 2023 | 22.30 | 22.32 | 22.30 | 22.31 | 15,146 | +0.01(+0.04%) |
Feb 21, 2023 | 22.37 | 22.37 | 22.29 | 22.30 | 14,626 | -0.15(-0.68%) |
Feb 17, 2023 | 22.43 | 22.45 | 22.42 | 22.45 | 6,539 | -0.09(-0.40%) |
Feb 16, 2023 | 22.61 | 22.61 | 22.53 | 22.54 | 11,034 | -0.15(-0.65%) |
Feb 15, 2023 | 22.74 | 22.74 | 22.68 | 22.69 | 2,864 | -0.14(-0.61%) |
Feb 14, 2023 | 22.84 | 22.85 | 22.81 | 22.83 | 43,877 | -0.05(-0.21%) |
Feb 13, 2023 | 22.91 | 22.91 | 22.88 | 22.88 | 9,949 | +0.01(+0.06%) |
Feb 10, 2023 | 22.90 | 22.92 | 22.85 | 22.86 | 10,091 | -0.02(-0.07%) |
Feb 09, 2023 | 22.93 | 22.98 | 22.88 | 22.88 | 33,043 | -0.07(-0.30%) |
Feb 08, 2023 | 22.93 | 22.95 | 22.93 | 22.95 | 18,055 | -0.00(-0.02%) |
Feb 07, 2023 | 23.00 | 23.00 | 22.93 | 22.95 | 120,310 | -0.05(-0.23%) |
Feb 06, 2023 | 23.01 | 23.05 | 23.00 | 23.00 | 16,703 | -0.05(-0.23%) |
Feb 03, 2023 | 23.07 | 23.08 | 23.06 | 23.06 | 574 | -0.11(-0.45%) |
Feb 02, 2023 | 23.18 | 23.21 | 23.16 | 23.16 | 24,260 | +0.02(+0.10%) |
Feb 01, 2023 | 23.06 | 23.14 | 23.05 | 23.14 | 13,315 | +0.10(+0.43%) |
Jan 31, 2023 | 23.06 | 23.06 | 23.00 | 23.04 | 6,240 | +0.02(+0.10%) |
Jan 30, 2023 | 23.01 | 23.04 | 23.01 | 23.02 | 7,964 | +0.00(+0.00%) |
Jan 27, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 358 | -0.02(-0.08%) |
Jan 26, 2023 | 23.02 | 23.04 | 23.02 | 23.04 | 3,729 | +0.01(+0.06%) |
Jan 25, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 7,526 | -0.01(-0.04%) |
Jan 24, 2023 | 23.00 | 23.03 | 22.98 | 23.03 | 5,403 | +0.03(+0.15%) |
Jan 23, 2023 | 23.02 | 23.03 | 23.00 | 23.00 | 514 | -0.01(-0.04%) |
Jan 20, 2023 | 23.04 | 23.05 | 23.01 | 23.01 | 15,327 | -0.07(-0.31%) |
Jan 19, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 137 | +0.09(+0.39%) |
Jan 18, 2023 | 23.03 | 23.03 | 22.99 | 22.99 | 264 | +0.10(+0.44%) |
Jan 17, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 101 | +0.04(+0.17%) |
Jan 13, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 209 | +0.02(+0.10%) |
Jan 12, 2023 | 22.87 | 22.88 | 22.83 | 22.83 | 496 | +0.08(+0.36%) |
Jan 11, 2023 | 22.63 | 22.74 | 22.59 | 22.74 | 20,698 | +0.15(+0.65%) |
Jan 10, 2023 | 22.60 | 22.61 | 22.56 | 22.60 | 896 | +0.01(+0.06%) |
Jan 09, 2023 | 22.56 | 22.60 | 22.56 | 22.58 | 437 | +0.12(+0.53%) |
Jan 06, 2023 | 22.35 | 22.46 | 22.35 | 22.46 | 6,800 | +0.13(+0.58%) |
Jan 05, 2023 | 22.34 | 22.34 | 22.30 | 22.33 | 2,234 | +0.02(+0.11%) |
Jan 04, 2023 | 22.37 | 22.37 | 22.31 | 22.31 | 917 | +0.11(+0.52%) |
Jan 03, 2023 | 22.23 | 22.29 | 22.15 | 22.20 | 3,086 | +0.08(+0.34%) |
Dec 30, 2022 | 22.13 | 22.18 | 22.12 | 22.12 | 1,906 | -0.05(-0.22%) |
Dec 29, 2022 | 22.16 | 22.19 | 22.16 | 22.17 | 3,475 | +0.01(+0.06%) |
Dec 28, 2022 | 22.21 | 22.21 | 22.15 | 22.15 | 2,737 | +0.04(+0.17%) |
Dec 27, 2022 | 22.13 | 22.26 | 22.12 | 22.12 | 6,451 | -0.12(-0.54%) |
Dec 23, 2022 | 22.31 | 22.31 | 22.21 | 22.23 | 2,595 | -0.03(-0.15%) |
Dec 22, 2022 | 22.32 | 22.33 | 22.20 | 22.27 | 15,643 | -0.01(-0.04%) |
Dec 21, 2022 | 22.30 | 22.33 | 22.23 | 22.28 | 19,991 | -0.06(-0.28%) |
Dec 20, 2022 | 22.38 | 22.41 | 22.30 | 22.34 | 1,380 | -0.09(-0.40%) |
Dec 19, 2022 | 22.42 | 22.43 | 22.37 | 22.43 | 5,285 | -0.04(-0.17%) |
Dec 16, 2022 | 22.46 | 22.51 | 22.44 | 22.47 | 1,010 | -0.06(-0.27%) |
Dec 15, 2022 | 22.58 | 22.59 | 22.46 | 22.53 | 7,507 | +0.02(+0.11%) |
Dec 14, 2022 | 22.52 | 22.56 | 22.44 | 22.51 | 12,842 | -0.01(-0.04%) |
Dec 13, 2022 | 22.58 | 22.63 | 22.52 | 22.52 | 2,517 | +0.08(+0.34%) |
Dec 12, 2022 | 22.49 | 22.49 | 22.42 | 22.44 | 13,617 | -0.00(-0.02%) |
Dec 09, 2022 | 22.41 | 22.46 | 22.41 | 22.44 | 18,554 | +0.00(+0.00%) |
Dec 08, 2022 | 22.37 | 22.50 | 22.37 | 22.44 | 12,963 | +0.01(+0.04%) |
Dec 07, 2022 | 22.44 | 22.47 | 22.43 | 22.43 | 21,632 | +0.04(+0.19%) |
Dec 06, 2022 | 22.43 | 22.45 | 22.36 | 22.39 | 156,192 | +0.00(+0.00%) |
Dec 05, 2022 | 22.37 | 22.40 | 22.36 | 22.39 | 16,249 | -0.00(-0.02%) |
Dec 02, 2022 | 22.37 | 22.40 | 22.30 | 22.40 | 6,053 | +0.05(+0.21%) |