Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.04 | 23.13 | 22.98 | 23.00 | 2,547,606 | -0.10(-0.42%) |
Feb 27, 2023 | 23.13 | 23.17 | 23.07 | 23.09 | 1,068,916 | +0.12(+0.50%) |
Feb 24, 2023 | 23.02 | 23.10 | 22.91 | 22.98 | 1,854,819 | -0.51(-2.17%) |
Feb 23, 2023 | 23.68 | 23.69 | 23.34 | 23.49 | 1,160,652 | +0.08(+0.33%) |
Feb 22, 2023 | 23.46 | 23.53 | 23.34 | 23.41 | 1,025,069 | -0.07(-0.29%) |
Feb 21, 2023 | 23.64 | 23.75 | 23.48 | 23.48 | 1,367,122 | -0.31(-1.29%) |
Feb 17, 2023 | 23.78 | 23.82 | 23.67 | 23.79 | 926,526 | -0.21(-0.88%) |
Feb 16, 2023 | 23.88 | 24.10 | 23.83 | 24.00 | 1,127,384 | -0.03(-0.12%) |
Feb 15, 2023 | 23.88 | 24.03 | 23.84 | 24.03 | 969,089 | -0.12(-0.48%) |
Feb 14, 2023 | 24.02 | 24.25 | 23.96 | 24.14 | 1,554,592 | -0.06(-0.24%) |
Feb 13, 2023 | 24.09 | 24.26 | 24.05 | 24.20 | 1,048,522 | +0.23(+0.96%) |
Feb 10, 2023 | 24.04 | 24.08 | 23.91 | 23.97 | 1,060,601 | -0.21(-0.87%) |
Feb 09, 2023 | 24.39 | 24.43 | 24.12 | 24.18 | 1,485,684 | +0.07(+0.28%) |
Feb 08, 2023 | 24.15 | 24.19 | 23.96 | 24.11 | 2,377,283 | -0.03(-0.12%) |
Feb 07, 2023 | 24.08 | 24.21 | 23.91 | 24.14 | 1,413,560 | +0.07(+0.28%) |
Feb 06, 2023 | 24.02 | 24.12 | 23.91 | 24.08 | 1,401,106 | -0.25(-1.03%) |
Feb 03, 2023 | 24.50 | 24.66 | 24.31 | 24.33 | 1,986,531 | -0.43(-1.75%) |
Feb 02, 2023 | 24.93 | 24.94 | 24.65 | 24.76 | 1,056,935 | -0.20(-0.81%) |
Feb 01, 2023 | 24.78 | 25.03 | 24.61 | 24.96 | 1,331,043 | +0.28(+1.13%) |
Jan 31, 2023 | 24.58 | 24.71 | 24.53 | 24.68 | 3,417,618 | -0.04(-0.16%) |
Jan 30, 2023 | 24.83 | 24.88 | 24.71 | 24.72 | 1,856,376 | -0.48(-1.91%) |
Jan 27, 2023 | 25.25 | 25.25 | 25.10 | 25.20 | 2,697,224 | -0.17(-0.68%) |
Jan 26, 2023 | 25.33 | 25.38 | 25.20 | 25.37 | 1,502,237 | +0.23(+0.92%) |
Jan 25, 2023 | 25.01 | 25.16 | 24.89 | 25.14 | 1,470,985 | +0.00(+0.00%) |
Jan 24, 2023 | 25.05 | 25.15 | 25.02 | 25.14 | 1,218,509 | -0.01(-0.04%) |
Jan 23, 2023 | 25.01 | 25.24 | 24.99 | 25.15 | 1,814,702 | +0.17(+0.69%) |
Jan 20, 2023 | 24.78 | 24.98 | 24.71 | 24.98 | 921,789 | +0.34(+1.37%) |
Jan 19, 2023 | 24.56 | 24.73 | 24.55 | 24.64 | 1,517,114 | +0.16(+0.67%) |
Jan 18, 2023 | 24.80 | 24.83 | 24.46 | 24.48 | 1,436,089 | -0.12(-0.51%) |
Jan 17, 2023 | 24.58 | 24.62 | 24.51 | 24.60 | 1,197,614 | -0.13(-0.54%) |
Jan 13, 2023 | 24.53 | 24.75 | 24.53 | 24.74 | 983,466 | +0.16(+0.66%) |
Jan 12, 2023 | 24.45 | 24.61 | 24.25 | 24.58 | 1,564,290 | +0.16(+0.67%) |
Jan 11, 2023 | 24.28 | 24.44 | 24.23 | 24.41 | 1,437,234 | +0.07(+0.28%) |
Jan 10, 2023 | 24.20 | 24.34 | 24.11 | 24.34 | 1,585,339 | +0.22(+0.92%) |
Jan 09, 2023 | 24.21 | 24.31 | 24.12 | 24.12 | 2,255,904 | +0.12(+0.48%) |
Jan 06, 2023 | 23.66 | 24.01 | 23.54 | 24.01 | 2,943,401 | +0.44(+1.88%) |
Jan 05, 2023 | 23.42 | 23.63 | 23.41 | 23.57 | 2,258,348 | -0.06(-0.24%) |
Jan 04, 2023 | 23.32 | 23.63 | 23.23 | 23.62 | 3,138,633 | +0.61(+2.63%) |
Jan 03, 2023 | 23.08 | 23.25 | 22.96 | 23.02 | 2,473,930 | +0.26(+1.14%) |
Dec 30, 2022 | 22.90 | 22.99 | 22.70 | 22.76 | 3,994,234 | -0.30(-1.29%) |
Dec 29, 2022 | 22.95 | 23.11 | 22.94 | 23.06 | 3,812,164 | +0.38(+1.65%) |
Dec 28, 2022 | 23.04 | 23.06 | 22.67 | 22.68 | 10,964,538 | -0.39(-1.71%) |
Dec 27, 2022 | 22.94 | 23.19 | 22.90 | 23.08 | 3,049,976 | +0.33(+1.44%) |
Dec 23, 2022 | 22.74 | 22.80 | 22.62 | 22.75 | 1,794,813 | +0.00(+0.00%) |
Dec 22, 2022 | 22.88 | 22.91 | 22.59 | 22.75 | 3,171,580 | -0.22(-0.96%) |
Dec 21, 2022 | 22.76 | 22.98 | 22.69 | 22.97 | 1,815,230 | +0.21(+0.93%) |
Dec 20, 2022 | 22.70 | 22.85 | 22.67 | 22.76 | 2,570,278 | -0.05(-0.21%) |
Dec 19, 2022 | 22.91 | 22.92 | 22.75 | 22.81 | 2,473,637 | +0.06(+0.25%) |
Dec 16, 2022 | 22.83 | 22.92 | 22.75 | 22.75 | 2,324,503 | -0.05(-0.21%) |
Dec 15, 2022 | 23.09 | 23.19 | 22.75 | 22.80 | 2,962,283 | -0.45(-1.94%) |
Dec 14, 2022 | 23.21 | 23.33 | 23.06 | 23.25 | 2,883,349 | +0.03(+0.12%) |
Dec 13, 2022 | 23.45 | 23.54 | 23.15 | 23.22 | 4,623,795 | +0.17(+0.75%) |
Dec 12, 2022 | 23.05 | 23.05 | 22.84 | 23.05 | 4,118,720 | -0.09(-0.37%) |
Dec 09, 2022 | 23.30 | 23.35 | 23.13 | 23.13 | 1,956,700 | -0.13(-0.58%) |
Dec 08, 2022 | 23.24 | 23.36 | 23.18 | 23.27 | 2,077,437 | +0.21(+0.92%) |
Dec 07, 2022 | 23.01 | 23.10 | 22.94 | 23.06 | 2,157,838 | -0.13(-0.56%) |
Dec 06, 2022 | 23.26 | 23.31 | 23.11 | 23.19 | 2,269,706 | +0.06(+0.24%) |
Dec 05, 2022 | 23.41 | 23.43 | 23.08 | 23.13 | 2,144,396 | -0.27(-1.16%) |
Dec 02, 2022 | 23.13 | 23.49 | 23.13 | 23.40 | 1,953,015 | +0.10(+0.44%) |