Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.06 | 21.12 | 21.06 | 21.11 | 50,789 | +0.01(+0.05%) |
Feb 27, 2023 | 21.09 | 21.11 | 21.08 | 21.10 | 15,732 | +0.02(+0.11%) |
Feb 24, 2023 | 20.95 | 21.08 | 20.95 | 21.08 | 21,077 | -0.10(-0.48%) |
Feb 23, 2023 | 21.07 | 21.19 | 21.07 | 21.18 | 15,078 | +0.05(+0.25%) |
Feb 22, 2023 | 21.13 | 21.15 | 21.10 | 21.13 | 278,831 | +0.07(+0.32%) |
Feb 21, 2023 | 21.14 | 21.15 | 21.05 | 21.06 | 177,034 | -0.18(-0.84%) |
Feb 17, 2023 | 21.22 | 21.24 | 21.21 | 21.24 | 26,342 | +0.04(+0.18%) |
Feb 16, 2023 | 21.20 | 21.24 | 21.19 | 21.20 | 10,583 | -0.08(-0.36%) |
Feb 15, 2023 | 21.16 | 21.30 | 21.16 | 21.28 | 72,306 | -0.06(-0.29%) |
Feb 14, 2023 | 21.38 | 21.38 | 21.29 | 21.34 | 25,403 | -0.07(-0.31%) |
Feb 13, 2023 | 21.37 | 21.41 | 21.37 | 21.41 | 28,281 | +0.05(+0.25%) |
Feb 10, 2023 | 21.41 | 21.41 | 21.35 | 21.35 | 9,214 | -0.09(-0.42%) |
Feb 09, 2023 | 21.56 | 21.58 | 21.44 | 21.44 | 12,344 | -0.09(-0.40%) |
Feb 08, 2023 | 21.49 | 21.54 | 21.46 | 21.53 | 34,720 | +0.04(+0.18%) |
Feb 07, 2023 | 21.49 | 21.56 | 21.48 | 21.49 | 51,571 | -0.04(-0.18%) |
Feb 06, 2023 | 21.54 | 21.55 | 21.52 | 21.53 | 22,333 | -0.14(-0.66%) |
Feb 03, 2023 | 21.67 | 21.70 | 21.65 | 21.67 | 52,335 | -0.15(-0.68%) |
Feb 02, 2023 | 21.88 | 21.88 | 21.82 | 21.82 | 28,900 | -0.00(-0.01%) |
Feb 01, 2023 | 21.50 | 21.82 | 21.50 | 21.82 | 20,030 | +0.16(+0.76%) |
Jan 31, 2023 | 21.64 | 21.66 | 21.60 | 21.66 | 38,929 | +0.08(+0.36%) |
Jan 30, 2023 | 21.65 | 21.65 | 21.58 | 21.58 | 9,617 | -0.07(-0.31%) |
Jan 27, 2023 | 21.63 | 21.65 | 21.63 | 21.65 | 6,825 | -0.02(-0.10%) |
Jan 26, 2023 | 21.68 | 21.69 | 21.65 | 21.67 | 11,846 | -0.04(-0.18%) |
Jan 25, 2023 | 21.67 | 21.71 | 21.65 | 21.71 | 7,677 | +0.03(+0.16%) |
Jan 24, 2023 | 21.62 | 21.68 | 21.62 | 21.67 | 15,676 | +0.09(+0.42%) |
Jan 23, 2023 | 21.59 | 21.62 | 21.58 | 21.58 | 16,518 | -0.05(-0.22%) |
Jan 20, 2023 | 21.66 | 21.66 | 21.63 | 21.63 | 34,949 | -0.11(-0.50%) |
Jan 19, 2023 | 21.74 | 21.75 | 21.73 | 21.74 | 15,334 | -0.03(-0.15%) |
Jan 18, 2023 | 21.74 | 21.80 | 21.70 | 21.77 | 17,899 | +0.21(+0.97%) |
Jan 17, 2023 | 21.58 | 21.62 | 21.56 | 21.56 | 27,843 | -0.05(-0.21%) |
Jan 13, 2023 | 21.63 | 21.65 | 21.60 | 21.61 | 39,865 | -0.07(-0.34%) |
Jan 12, 2023 | 21.52 | 21.68 | 21.51 | 21.68 | 31,308 | +0.17(+0.79%) |
Jan 11, 2023 | 21.48 | 21.51 | 21.45 | 21.51 | 7,974 | +0.11(+0.52%) |
Jan 10, 2023 | 21.42 | 21.42 | 21.36 | 21.40 | 10,319 | -0.08(-0.38%) |
Jan 09, 2023 | 21.28 | 21.50 | 21.28 | 21.48 | 11,100 | +0.05(+0.22%) |
Jan 06, 2023 | 21.21 | 21.43 | 21.21 | 21.43 | 13,671 | +0.24(+1.13%) |
Jan 05, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 1,959 | -0.02(-0.09%) |
Jan 04, 2023 | 21.25 | 21.25 | 21.19 | 21.21 | 18,384 | +0.12(+0.55%) |
Jan 03, 2023 | 21.14 | 21.14 | 21.09 | 21.10 | 13,209 | +0.11(+0.52%) |
Dec 30, 2022 | 20.99 | 21.04 | 20.99 | 20.99 | 9,828 | -0.08(-0.36%) |
Dec 29, 2022 | 21.05 | 21.08 | 21.03 | 21.07 | 16,029 | +0.07(+0.34%) |
Dec 28, 2022 | 21.06 | 21.07 | 20.99 | 20.99 | 15,654 | -0.07(-0.31%) |
Dec 27, 2022 | 21.13 | 21.13 | 21.04 | 21.06 | 13,664 | -0.14(-0.66%) |
Dec 23, 2022 | 21.20 | 21.22 | 21.19 | 21.20 | 17,644 | -0.08(-0.37%) |
Dec 22, 2022 | 21.30 | 21.31 | 21.27 | 21.28 | 28,172 | +0.01(+0.05%) |
Dec 21, 2022 | 21.31 | 21.31 | 21.26 | 21.27 | 57,890 | +0.05(+0.25%) |
Dec 20, 2022 | 21.20 | 21.27 | 21.20 | 21.21 | 16,379 | -0.15(-0.70%) |
Dec 19, 2022 | 21.36 | 21.38 | 21.34 | 21.36 | 14,084 | -0.14(-0.63%) |
Dec 16, 2022 | 21.46 | 21.53 | 21.46 | 21.50 | 25,080 | -0.05(-0.25%) |
Dec 15, 2022 | 21.55 | 21.57 | 21.52 | 21.55 | 18,277 | +0.03(+0.15%) |
Dec 14, 2022 | 21.52 | 21.53 | 21.43 | 21.52 | 24,809 | +0.06(+0.27%) |
Dec 13, 2022 | 21.56 | 21.63 | 21.43 | 21.46 | 42,810 | +0.13(+0.63%) |
Dec 12, 2022 | 21.38 | 21.39 | 21.31 | 21.33 | 85,570 | -0.02(-0.09%) |
Dec 09, 2022 | 21.38 | 21.43 | 21.34 | 21.35 | 73,088 | -0.12(-0.58%) |
Dec 08, 2022 | 21.48 | 21.52 | 21.46 | 21.47 | 31,448 | -0.06(-0.27%) |
Dec 07, 2022 | 21.45 | 21.53 | 21.44 | 21.53 | 9,298 | +0.19(+0.88%) |
Dec 06, 2022 | 21.31 | 21.35 | 21.20 | 21.34 | 46,686 | +0.06(+0.29%) |
Dec 05, 2022 | 21.36 | 21.36 | 21.27 | 21.28 | 6,082 | -0.13(-0.60%) |
Dec 02, 2022 | 21.26 | 21.42 | 21.26 | 21.41 | 16,300 | +0.06(+0.27%) |