Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.45 | 22.46 | 22.38 | 22.43 | 18,719 | -0.03(-0.13%) |
Feb 27, 2023 | 22.42 | 22.48 | 22.38 | 22.46 | 15,428 | +0.12(+0.54%) |
Feb 24, 2023 | 22.28 | 22.34 | 22.25 | 22.34 | 9,347 | -0.11(-0.49%) |
Feb 23, 2023 | 22.37 | 22.47 | 22.33 | 22.45 | 8,247 | +0.15(+0.67%) |
Feb 22, 2023 | 22.25 | 22.36 | 22.24 | 22.30 | 29,848 | +0.11(+0.50%) |
Feb 21, 2023 | 22.32 | 22.32 | 22.12 | 22.19 | 40,015 | -0.23(-1.03%) |
Feb 17, 2023 | 22.36 | 22.50 | 22.29 | 22.42 | 103,788 | +0.02(+0.09%) |
Feb 16, 2023 | 22.49 | 22.49 | 22.37 | 22.40 | 130,980 | -0.16(-0.71%) |
Feb 15, 2023 | 22.51 | 22.56 | 22.48 | 22.56 | 6,676 | -0.05(-0.22%) |
Feb 14, 2023 | 22.56 | 22.61 | 22.49 | 22.61 | 6,789 | +0.05(+0.22%) |
Feb 13, 2023 | 22.60 | 22.65 | 22.56 | 22.56 | 57,533 | -0.01(-0.05%) |
Feb 10, 2023 | 22.70 | 22.70 | 22.57 | 22.57 | 14,951 | -0.12(-0.54%) |
Feb 09, 2023 | 22.92 | 22.92 | 22.69 | 22.69 | 4,600 | -0.14(-0.60%) |
Feb 08, 2023 | 22.89 | 22.90 | 22.79 | 22.83 | 9,506 | -0.08(-0.35%) |
Feb 07, 2023 | 22.82 | 22.95 | 22.82 | 22.91 | 8,758 | +0.07(+0.31%) |
Feb 06, 2023 | 22.88 | 22.88 | 22.81 | 22.84 | 30,991 | -0.09(-0.39%) |
Feb 03, 2023 | 22.95 | 23.06 | 22.93 | 22.93 | 4,761 | -0.18(-0.78%) |
Feb 02, 2023 | 23.24 | 23.24 | 23.02 | 23.11 | 71,466 | +0.06(+0.28%) |
Feb 01, 2023 | 22.85 | 23.05 | 22.82 | 23.05 | 4,444 | +0.13(+0.56%) |
Jan 31, 2023 | 22.82 | 22.92 | 22.82 | 22.92 | 136,687 | +0.16(+0.69%) |
Jan 30, 2023 | 22.78 | 22.80 | 22.75 | 22.76 | 8,081 | -0.07(-0.31%) |
Jan 27, 2023 | 22.87 | 22.89 | 22.83 | 22.83 | 6,735 | -0.07(-0.31%) |
Jan 26, 2023 | 22.88 | 22.91 | 22.82 | 22.90 | 31,044 | +0.05(+0.24%) |
Jan 25, 2023 | 22.80 | 22.87 | 22.76 | 22.84 | 12,805 | +0.02(+0.10%) |
Jan 24, 2023 | 22.83 | 22.84 | 22.74 | 22.82 | 11,016 | +0.04(+0.16%) |
Jan 23, 2023 | 22.82 | 22.87 | 22.78 | 22.79 | 27,255 | -0.05(-0.21%) |
Jan 20, 2023 | 22.80 | 22.83 | 22.72 | 22.83 | 20,539 | +0.05(+0.23%) |
Jan 19, 2023 | 22.79 | 22.80 | 22.75 | 22.78 | 13,513 | -0.10(-0.44%) |
Jan 18, 2023 | 22.96 | 23.01 | 22.85 | 22.88 | 44,431 | +0.05(+0.22%) |
Jan 17, 2023 | 22.87 | 22.87 | 22.80 | 22.83 | 109,363 | -0.06(-0.26%) |
Jan 13, 2023 | 22.81 | 22.91 | 22.81 | 22.89 | 7,987 | +0.02(+0.08%) |
Jan 12, 2023 | 22.82 | 22.87 | 22.74 | 22.87 | 15,395 | +0.11(+0.49%) |
Jan 11, 2023 | 22.70 | 22.76 | 22.67 | 22.76 | 14,594 | +0.13(+0.57%) |
Jan 10, 2023 | 22.63 | 22.63 | 22.58 | 22.63 | 19,982 | -0.01(-0.04%) |
Jan 09, 2023 | 22.64 | 22.69 | 22.57 | 22.64 | 43,351 | +0.09(+0.40%) |
Jan 06, 2023 | 22.37 | 22.61 | 22.37 | 22.55 | 48,507 | +0.29(+1.33%) |
Jan 05, 2023 | 22.22 | 22.26 | 22.18 | 22.26 | 12,705 | -0.02(-0.11%) |
Jan 04, 2023 | 22.23 | 22.28 | 22.15 | 22.28 | 16,343 | +0.22(+1.00%) |
Jan 03, 2023 | 22.18 | 22.18 | 22.03 | 22.06 | 10,399 | +0.01(+0.05%) |
Dec 30, 2022 | 21.99 | 22.05 | 21.97 | 22.05 | 31,359 | -0.01(-0.04%) |
Dec 29, 2022 | 21.82 | 22.06 | 21.82 | 22.06 | 13,555 | +0.24(+1.09%) |
Dec 28, 2022 | 22.06 | 22.06 | 21.74 | 21.82 | 16,015 | -0.20(-0.93%) |
Dec 27, 2022 | 22.22 | 22.22 | 22.02 | 22.02 | 8,915 | -0.21(-0.97%) |
Dec 23, 2022 | 22.14 | 22.24 | 22.12 | 22.24 | 18,197 | +0.07(+0.32%) |
Dec 22, 2022 | 22.22 | 22.23 | 22.13 | 22.17 | 20,580 | -0.12(-0.54%) |
Dec 21, 2022 | 22.22 | 22.33 | 22.22 | 22.29 | 9,860 | +0.16(+0.70%) |
Dec 20, 2022 | 22.13 | 22.17 | 22.07 | 22.13 | 49,582 | -0.05(-0.21%) |
Dec 19, 2022 | 22.19 | 22.22 | 22.14 | 22.18 | 12,178 | -0.06(-0.29%) |
Dec 16, 2022 | 22.32 | 22.32 | 22.23 | 22.24 | 8,048 | -0.25(-1.11%) |
Dec 15, 2022 | 22.59 | 22.59 | 22.42 | 22.49 | 20,793 | -0.13(-0.55%) |
Dec 14, 2022 | 22.66 | 22.69 | 22.51 | 22.62 | 24,433 | -0.06(-0.27%) |
Dec 13, 2022 | 22.88 | 22.88 | 22.59 | 22.68 | 22,630 | +0.21(+0.93%) |
Dec 12, 2022 | 22.48 | 22.49 | 22.45 | 22.47 | 9,817 | +0.05(+0.23%) |
Dec 09, 2022 | 22.35 | 22.47 | 22.35 | 22.42 | 14,339 | +0.02(+0.09%) |
Dec 08, 2022 | 22.38 | 22.45 | 22.37 | 22.40 | 13,947 | -0.01(-0.04%) |
Dec 07, 2022 | 22.33 | 22.41 | 22.33 | 22.41 | 6,815 | +0.07(+0.31%) |
Dec 06, 2022 | 22.40 | 22.40 | 22.30 | 22.34 | 171,902 | -0.04(-0.18%) |
Dec 05, 2022 | 22.48 | 22.48 | 22.34 | 22.38 | 8,395 | -0.15(-0.67%) |
Dec 02, 2022 | 22.39 | 22.56 | 22.39 | 22.53 | 12,354 | +0.01(+0.04%) |