Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.59 | 22.70 | 22.41 | 22.41 | 382,498 | -0.51(-2.23%) |
Feb 27, 2023 | 23.16 | 23.16 | 22.89 | 22.92 | 230,779 | -0.15(-0.65%) |
Feb 24, 2023 | 22.82 | 23.08 | 22.82 | 23.07 | 222,975 | +0.04(+0.17%) |
Feb 23, 2023 | 23.28 | 23.28 | 22.93 | 23.03 | 284,684 | +0.05(+0.22%) |
Feb 22, 2023 | 22.88 | 23.15 | 22.77 | 22.98 | 393,210 | +0.07(+0.31%) |
Feb 21, 2023 | 23.20 | 23.26 | 22.84 | 22.91 | 347,896 | -0.32(-1.38%) |
Feb 17, 2023 | 23.32 | 23.50 | 23.13 | 23.23 | 225,412 | -0.40(-1.69%) |
Feb 16, 2023 | 23.55 | 23.77 | 23.50 | 23.63 | 282,683 | -0.05(-0.21%) |
Feb 15, 2023 | 23.66 | 23.75 | 23.41 | 23.68 | 209,992 | -0.09(-0.38%) |
Feb 14, 2023 | 23.44 | 23.84 | 23.44 | 23.77 | 255,633 | +0.26(+1.11%) |
Feb 13, 2023 | 23.44 | 23.64 | 23.41 | 23.51 | 469,656 | +0.06(+0.26%) |
Feb 10, 2023 | 23.23 | 23.48 | 23.23 | 23.45 | 233,271 | +0.42(+1.82%) |
Feb 09, 2023 | 23.30 | 23.38 | 23.03 | 23.03 | 212,635 | -0.25(-1.07%) |
Feb 08, 2023 | 23.17 | 23.30 | 22.97 | 23.28 | 744,922 | +0.15(+0.65%) |
Feb 07, 2023 | 23.23 | 23.26 | 23.02 | 23.13 | 411,269 | -0.01(-0.04%) |
Feb 06, 2023 | 23.24 | 23.24 | 22.98 | 23.14 | 454,627 | -0.11(-0.47%) |
Feb 03, 2023 | 23.26 | 23.52 | 23.12 | 23.25 | 304,117 | +0.07(+0.30%) |
Feb 02, 2023 | 23.07 | 23.35 | 23.07 | 23.18 | 490,058 | +0.14(+0.61%) |
Feb 01, 2023 | 23.08 | 23.26 | 22.89 | 23.04 | 277,276 | -0.11(-0.48%) |
Jan 31, 2023 | 23.04 | 23.16 | 22.85 | 23.15 | 195,394 | +0.17(+0.74%) |
Jan 30, 2023 | 23.30 | 23.39 | 22.95 | 22.98 | 210,568 | -0.32(-1.37%) |
Jan 27, 2023 | 23.41 | 23.50 | 23.28 | 23.30 | 200,795 | -0.17(-0.72%) |
Jan 26, 2023 | 23.44 | 23.47 | 23.14 | 23.47 | 176,855 | +0.33(+1.43%) |
Jan 25, 2023 | 23.24 | 23.24 | 22.95 | 23.14 | 118,855 | -0.06(-0.26%) |
Jan 24, 2023 | 23.17 | 23.25 | 22.92 | 23.20 | 228,922 | +0.08(+0.35%) |
Jan 23, 2023 | 23.02 | 23.24 | 22.95 | 23.12 | 233,886 | +0.30(+1.31%) |
Jan 20, 2023 | 22.84 | 22.86 | 22.70 | 22.82 | 217,650 | +0.12(+0.53%) |
Jan 19, 2023 | 22.38 | 22.79 | 22.38 | 22.70 | 370,429 | +0.23(+1.02%) |
Jan 18, 2023 | 22.98 | 23.03 | 22.47 | 22.47 | 351,765 | -0.43(-1.88%) |
Jan 17, 2023 | 22.91 | 23.03 | 22.76 | 22.90 | 150,146 | -0.04(-0.17%) |
Jan 13, 2023 | 22.89 | 22.95 | 22.76 | 22.94 | 199,611 | +0.00(+0.00%) |
Jan 12, 2023 | 22.78 | 22.98 | 22.62 | 22.94 | 208,549 | +0.34(+1.50%) |
Jan 11, 2023 | 22.35 | 22.66 | 22.35 | 22.60 | 284,216 | +0.25(+1.12%) |
Jan 10, 2023 | 22.35 | 22.50 | 22.26 | 22.35 | 220,437 | -0.01(-0.04%) |
Jan 09, 2023 | 22.60 | 22.60 | 22.31 | 22.36 | 198,052 | +0.13(+0.58%) |
Jan 06, 2023 | 21.97 | 22.30 | 21.93 | 22.23 | 238,770 | +0.57(+2.63%) |
Jan 05, 2023 | 21.59 | 21.71 | 21.39 | 21.66 | 169,205 | +0.09(+0.42%) |
Jan 04, 2023 | 21.35 | 21.61 | 21.25 | 21.57 | 296,430 | +0.10(+0.47%) |
Jan 03, 2023 | 21.77 | 21.77 | 21.24 | 21.47 | 676,599 | -0.28(-1.29%) |
Dec 30, 2022 | 21.50 | 21.78 | 21.47 | 21.75 | 583,688 | +0.10(+0.46%) |
Dec 29, 2022 | 21.29 | 21.65 | 21.29 | 21.65 | 280,867 | +0.39(+1.83%) |
Dec 28, 2022 | 21.59 | 21.59 | 21.20 | 21.26 | 649,367 | -0.28(-1.30%) |
Dec 27, 2022 | 21.73 | 21.73 | 21.50 | 21.54 | 480,904 | -0.06(-0.28%) |
Dec 23, 2022 | 21.19 | 21.66 | 21.15 | 21.60 | 399,703 | +0.50(+2.37%) |
Dec 22, 2022 | 21.28 | 21.29 | 20.84 | 21.10 | 303,923 | -0.28(-1.31%) |
Dec 21, 2022 | 21.24 | 21.44 | 21.18 | 21.38 | 412,407 | +0.34(+1.62%) |
Dec 20, 2022 | 21.18 | 21.26 | 21.03 | 21.04 | 353,029 | -0.07(-0.33%) |
Dec 19, 2022 | 21.51 | 21.52 | 21.00 | 21.11 | 306,277 | -0.31(-1.45%) |
Dec 16, 2022 | 21.32 | 21.46 | 20.98 | 21.42 | 582,299 | -0.10(-0.46%) |
Dec 15, 2022 | 21.59 | 21.59 | 21.18 | 21.52 | 1,330,341 | -0.12(-0.55%) |
Dec 14, 2022 | 21.88 | 21.88 | 21.45 | 21.64 | 372,048 | -0.12(-0.55%) |
Dec 13, 2022 | 21.59 | 21.93 | 21.46 | 21.76 | 594,208 | +0.30(+1.40%) |
Dec 12, 2022 | 21.28 | 21.52 | 21.08 | 21.46 | 561,342 | +0.42(+2.00%) |
Dec 09, 2022 | 21.45 | 21.47 | 21.03 | 21.04 | 923,173 | -0.43(-2.00%) |
Dec 08, 2022 | 21.95 | 21.95 | 21.39 | 21.47 | 519,737 | -0.17(-0.79%) |
Dec 07, 2022 | 22.03 | 22.03 | 21.51 | 21.64 | 451,184 | -0.27(-1.23%) |
Dec 06, 2022 | 22.33 | 22.41 | 21.68 | 21.91 | 532,305 | -0.42(-1.88%) |
Dec 05, 2022 | 22.89 | 22.89 | 22.19 | 22.33 | 308,009 | -0.41(-1.80%) |
Dec 02, 2022 | 22.55 | 22.75 | 22.50 | 22.74 | 184,917 | +0.18(+0.80%) |