Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.63 | 22.63 | 22.57 | 22.59 | 5,442,785 | -0.04(-0.16%) |
Feb 27, 2023 | 22.60 | 22.66 | 22.57 | 22.62 | 3,682,740 | +0.09(+0.41%) |
Feb 24, 2023 | 22.46 | 22.55 | 22.44 | 22.53 | 7,547,232 | -0.08(-0.36%) |
Feb 23, 2023 | 22.54 | 22.65 | 22.50 | 22.61 | 3,814,729 | +0.16(+0.73%) |
Feb 22, 2023 | 22.40 | 22.52 | 22.39 | 22.45 | 5,305,149 | +0.13(+0.57%) |
Feb 21, 2023 | 22.49 | 22.50 | 22.28 | 22.32 | 18,058,756 | -0.31(-1.38%) |
Feb 17, 2023 | 22.50 | 22.66 | 22.44 | 22.63 | 14,511,396 | +0.10(+0.45%) |
Feb 16, 2023 | 22.61 | 22.62 | 22.51 | 22.53 | 8,188,602 | -0.14(-0.61%) |
Feb 15, 2023 | 22.63 | 22.69 | 22.59 | 22.67 | 4,120,920 | -0.03(-0.12%) |
Feb 14, 2023 | 22.63 | 22.72 | 22.57 | 22.70 | 7,390,204 | +0.03(+0.12%) |
Feb 13, 2023 | 22.65 | 22.73 | 22.62 | 22.67 | 3,995,661 | +0.03(+0.12%) |
Feb 10, 2023 | 22.73 | 22.73 | 22.59 | 22.64 | 4,729,724 | -0.08(-0.36%) |
Feb 09, 2023 | 22.90 | 22.90 | 22.72 | 22.72 | 3,574,725 | -0.11(-0.48%) |
Feb 08, 2023 | 22.85 | 22.90 | 22.80 | 22.83 | 4,224,635 | -0.06(-0.28%) |
Feb 07, 2023 | 22.82 | 22.94 | 22.80 | 22.90 | 5,023,180 | +0.09(+0.40%) |
Feb 06, 2023 | 22.84 | 22.85 | 22.79 | 22.81 | 5,083,994 | -0.10(-0.44%) |
Feb 03, 2023 | 22.93 | 23.00 | 22.89 | 22.91 | 6,746,323 | -0.15(-0.64%) |
Feb 02, 2023 | 23.10 | 23.13 | 23.04 | 23.05 | 12,215,881 | +0.09(+0.40%) |
Feb 01, 2023 | 22.81 | 23.02 | 22.73 | 22.96 | 6,445,146 | +0.15(+0.65%) |
Jan 31, 2023 | 22.73 | 22.81 | 22.71 | 22.81 | 3,888,636 | +0.16(+0.68%) |
Jan 30, 2023 | 22.69 | 22.73 | 22.66 | 22.66 | 3,977,513 | -0.10(-0.44%) |
Jan 27, 2023 | 22.76 | 22.79 | 22.72 | 22.76 | 7,474,209 | -0.04(-0.16%) |
Jan 26, 2023 | 22.79 | 22.80 | 22.71 | 22.80 | 4,496,054 | +0.05(+0.20%) |
Jan 25, 2023 | 22.69 | 22.76 | 22.66 | 22.75 | 3,764,759 | +0.01(+0.04%) |
Jan 24, 2023 | 22.69 | 22.74 | 22.65 | 22.74 | 2,933,637 | +0.04(+0.16%) |
Jan 23, 2023 | 22.72 | 22.78 | 22.69 | 22.70 | 4,253,204 | -0.04(-0.16%) |
Jan 20, 2023 | 22.69 | 22.75 | 22.63 | 22.74 | 6,190,003 | +0.06(+0.28%) |
Jan 19, 2023 | 22.71 | 22.73 | 22.64 | 22.68 | 4,799,509 | -0.08(-0.36%) |
Jan 18, 2023 | 22.85 | 22.90 | 22.75 | 22.76 | 10,102,067 | -0.01(-0.04%) |
Jan 17, 2023 | 22.78 | 22.79 | 22.74 | 22.77 | 3,363,392 | -0.05(-0.20%) |
Jan 13, 2023 | 22.73 | 22.83 | 22.71 | 22.81 | 7,169,325 | +0.02(+0.08%) |
Jan 12, 2023 | 22.73 | 22.80 | 22.66 | 22.80 | 5,685,045 | +0.11(+0.48%) |
Jan 11, 2023 | 22.64 | 22.69 | 22.59 | 22.69 | 4,561,575 | +0.09(+0.40%) |
Jan 10, 2023 | 22.62 | 22.65 | 22.56 | 22.59 | 8,367,112 | -0.03(-0.12%) |
Jan 09, 2023 | 22.57 | 22.63 | 22.55 | 22.62 | 7,284,484 | +0.09(+0.40%) |
Jan 06, 2023 | 22.39 | 22.59 | 22.35 | 22.53 | 4,552,423 | +0.22(+0.98%) |
Jan 05, 2023 | 22.28 | 22.33 | 22.23 | 22.31 | 6,403,731 | +0.02(+0.08%) |
Jan 04, 2023 | 22.27 | 22.34 | 22.17 | 22.29 | 3,963,084 | +0.16(+0.70%) |
Jan 03, 2023 | 22.21 | 22.25 | 22.11 | 22.14 | 5,930,510 | +0.04(+0.16%) |
Dec 30, 2022 | 22.07 | 22.13 | 22.03 | 22.10 | 3,807,571 | +0.01(+0.04%) |
Dec 29, 2022 | 21.90 | 22.11 | 21.86 | 22.09 | 4,604,143 | +0.28(+1.30%) |
Dec 28, 2022 | 22.09 | 22.13 | 21.80 | 21.81 | 11,911,244 | -0.26(-1.16%) |
Dec 27, 2022 | 22.27 | 22.27 | 22.07 | 22.07 | 2,132,096 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.27 | 22.15 | 22.26 | 1,852,137 | +0.06(+0.29%) |
Dec 22, 2022 | 22.23 | 22.27 | 22.14 | 22.19 | 2,699,821 | -0.10(-0.45%) |
Dec 21, 2022 | 22.25 | 22.34 | 22.24 | 22.29 | 2,182,296 | +0.12(+0.53%) |
Dec 20, 2022 | 22.13 | 22.22 | 22.10 | 22.18 | 3,131,139 | -0.04(-0.16%) |
Dec 19, 2022 | 22.24 | 22.27 | 22.18 | 22.21 | 6,202,791 | -0.06(-0.27%) |
Dec 16, 2022 | 22.25 | 22.31 | 22.23 | 22.27 | 4,646,991 | -0.07(-0.32%) |
Dec 15, 2022 | 22.33 | 22.39 | 22.26 | 22.34 | 6,829,306 | -0.08(-0.36%) |
Dec 14, 2022 | 22.52 | 22.53 | 22.30 | 22.43 | 6,369,429 | -0.13(-0.56%) |
Dec 13, 2022 | 22.60 | 22.65 | 22.40 | 22.55 | 7,372,745 | +0.23(+1.01%) |
Dec 12, 2022 | 22.33 | 22.36 | 22.28 | 22.33 | 3,012,335 | +0.03(+0.12%) |
Dec 09, 2022 | 22.23 | 22.34 | 22.23 | 22.30 | 4,299,641 | +0.03(+0.12%) |
Dec 08, 2022 | 22.30 | 22.31 | 22.22 | 22.27 | 8,447,526 | +0.01(+0.04%) |
Dec 07, 2022 | 22.19 | 22.29 | 22.19 | 22.26 | 5,296,830 | +0.06(+0.29%) |
Dec 06, 2022 | 22.26 | 22.28 | 22.16 | 22.20 | 6,825,174 | -0.06(-0.29%) |
Dec 05, 2022 | 22.35 | 22.35 | 22.23 | 22.26 | 3,947,910 | -0.14(-0.65%) |
Dec 02, 2022 | 22.26 | 22.42 | 22.25 | 22.41 | 5,209,243 | -0.02(-0.08%) |