Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.80 | 23.26 | 22.80 | 23.19 | 55,280 | +0.38(+1.64%) |
Feb 27, 2023 | 23.01 | 23.38 | 22.65 | 22.81 | 28,004 | -0.11(-0.48%) |
Feb 24, 2023 | 23.12 | 23.28 | 22.89 | 22.92 | 12,324 | -0.35(-1.49%) |
Feb 23, 2023 | 23.03 | 23.27 | 22.74 | 23.27 | 18,521 | +0.30(+1.31%) |
Feb 22, 2023 | 22.33 | 23.02 | 22.33 | 22.97 | 30,650 | +0.47(+2.07%) |
Feb 21, 2023 | 23.15 | 23.56 | 22.41 | 22.50 | 23,400 | -0.84(-3.60%) |
Feb 17, 2023 | 23.05 | 23.45 | 22.93 | 23.34 | 11,942 | +0.19(+0.83%) |
Feb 16, 2023 | 23.43 | 23.46 | 23.15 | 23.15 | 5,043 | -0.39(-1.67%) |
Feb 15, 2023 | 23.34 | 23.56 | 23.05 | 23.54 | 13,912 | +0.17(+0.74%) |
Feb 14, 2023 | 23.00 | 23.56 | 22.99 | 23.37 | 28,887 | +0.42(+1.83%) |
Feb 13, 2023 | 23.13 | 23.24 | 22.87 | 22.95 | 43,484 | -0.26(-1.10%) |
Feb 10, 2023 | 23.54 | 23.54 | 23.07 | 23.20 | 11,471 | -0.24(-1.01%) |
Feb 09, 2023 | 23.71 | 23.85 | 23.44 | 23.44 | 7,569 | -0.05(-0.20%) |
Feb 08, 2023 | 23.62 | 23.84 | 23.38 | 23.49 | 12,036 | -0.25(-1.04%) |
Feb 07, 2023 | 23.69 | 23.73 | 23.34 | 23.73 | 17,344 | +0.03(+0.12%) |
Feb 06, 2023 | 23.75 | 23.97 | 23.54 | 23.71 | 12,805 | -0.45(-1.86%) |
Feb 03, 2023 | 24.32 | 24.50 | 23.96 | 24.15 | 27,310 | -0.34(-1.38%) |
Feb 02, 2023 | 24.39 | 24.55 | 23.99 | 24.49 | 43,207 | +0.31(+1.29%) |
Feb 01, 2023 | 24.12 | 24.36 | 24.01 | 24.18 | 32,117 | -0.02(-0.08%) |
Jan 31, 2023 | 23.56 | 24.32 | 23.37 | 24.20 | 143,489 | +0.54(+2.28%) |
Jan 30, 2023 | 23.42 | 23.66 | 23.35 | 23.66 | 13,155 | +0.11(+0.47%) |
Jan 27, 2023 | 23.23 | 23.68 | 23.23 | 23.55 | 12,891 | +0.24(+1.02%) |
Jan 26, 2023 | 23.32 | 23.32 | 22.99 | 23.31 | 13,699 | +0.14(+0.59%) |
Jan 25, 2023 | 23.08 | 23.23 | 22.93 | 23.18 | 16,613 | +0.05(+0.24%) |
Jan 24, 2023 | 23.18 | 23.32 | 23.09 | 23.12 | 18,307 | -0.06(-0.28%) |
Jan 23, 2023 | 23.35 | 23.42 | 23.07 | 23.19 | 22,221 | -0.07(-0.31%) |
Jan 20, 2023 | 23.27 | 23.32 | 22.98 | 23.26 | 14,655 | -0.04(-0.16%) |
Jan 19, 2023 | 22.96 | 23.29 | 22.91 | 23.29 | 15,127 | +0.42(+1.84%) |
Jan 18, 2023 | 23.21 | 23.21 | 22.77 | 22.87 | 21,155 | -0.13(-0.56%) |
Jan 17, 2023 | 23.03 | 23.06 | 22.74 | 23.00 | 15,479 | +0.02(+0.08%) |
Jan 13, 2023 | 22.96 | 23.14 | 22.63 | 22.98 | 18,426 | +0.10(+0.44%) |
Jan 12, 2023 | 23.16 | 23.32 | 22.79 | 22.88 | 25,791 | -0.38(-1.61%) |
Jan 11, 2023 | 22.89 | 23.26 | 22.65 | 23.26 | 45,168 | +0.47(+2.05%) |
Jan 10, 2023 | 22.67 | 22.90 | 22.29 | 22.79 | 34,961 | +0.12(+0.52%) |
Jan 09, 2023 | 22.66 | 22.84 | 22.30 | 22.67 | 45,197 | +0.12(+0.53%) |
Jan 06, 2023 | 22.49 | 22.81 | 22.30 | 22.55 | 30,659 | +0.16(+0.69%) |
Jan 05, 2023 | 21.89 | 22.42 | 21.49 | 22.40 | 34,351 | +0.47(+2.13%) |
Jan 04, 2023 | 21.23 | 21.94 | 21.23 | 21.93 | 44,168 | +0.83(+3.94%) |
Jan 03, 2023 | 21.15 | 21.49 | 21.04 | 21.10 | 19,193 | +0.05(+0.22%) |
Dec 30, 2022 | 21.52 | 21.65 | 21.04 | 21.05 | 81,944 | -0.44(-2.04%) |
Dec 29, 2022 | 21.76 | 22.25 | 21.44 | 21.49 | 38,120 | -0.19(-0.89%) |
Dec 28, 2022 | 21.72 | 22.18 | 21.45 | 21.69 | 48,475 | -0.04(-0.17%) |
Dec 27, 2022 | 21.88 | 22.09 | 21.61 | 21.72 | 40,489 | -0.30(-1.37%) |
Dec 23, 2022 | 22.08 | 22.38 | 21.73 | 22.02 | 36,485 | -0.10(-0.43%) |
Dec 22, 2022 | 22.41 | 22.48 | 22.00 | 22.12 | 54,829 | -0.32(-1.45%) |
Dec 21, 2022 | 22.23 | 22.48 | 22.16 | 22.44 | 35,616 | +0.28(+1.27%) |
Dec 20, 2022 | 22.22 | 22.44 | 22.13 | 22.16 | 42,422 | -0.21(-0.93%) |
Dec 19, 2022 | 22.28 | 22.48 | 22.16 | 22.37 | 26,762 | +0.09(+0.41%) |
Dec 16, 2022 | 22.19 | 22.33 | 22.02 | 22.28 | 32,395 | +0.03(+0.12%) |
Dec 15, 2022 | 22.30 | 22.45 | 22.20 | 22.25 | 31,047 | -0.11(-0.49%) |
Dec 14, 2022 | 22.40 | 22.48 | 22.10 | 22.36 | 37,193 | -0.03(-0.12%) |
Dec 13, 2022 | 22.34 | 22.64 | 22.13 | 22.39 | 36,692 | +0.45(+2.04%) |
Dec 12, 2022 | 22.46 | 22.46 | 21.94 | 21.94 | 48,390 | -0.51(-2.28%) |
Dec 09, 2022 | 22.46 | 22.65 | 22.25 | 22.45 | 29,166 | -0.19(-0.85%) |
Dec 08, 2022 | 22.86 | 22.91 | 22.48 | 22.65 | 27,789 | -0.02(-0.07%) |
Dec 07, 2022 | 22.64 | 22.86 | 22.57 | 22.66 | 26,577 | +0.06(+0.28%) |
Dec 06, 2022 | 23.04 | 23.04 | 22.53 | 22.60 | 25,706 | -0.37(-1.61%) |
Dec 05, 2022 | 22.98 | 23.21 | 22.59 | 22.97 | 19,757 | -0.07(-0.31%) |
Dec 02, 2022 | 22.86 | 23.20 | 22.66 | 23.04 | 30,686 | -0.02(-0.08%) |