Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.07 | 24.11 | 24.02 | 24.11 | 2,071,172 | +0.01(+0.04%) |
Feb 27, 2023 | 24.16 | 24.16 | 24.09 | 24.11 | 1,675,414 | +0.03(+0.12%) |
Feb 24, 2023 | 24.11 | 24.11 | 24.03 | 24.08 | 2,162,357 | -0.12(-0.51%) |
Feb 23, 2023 | 24.12 | 24.21 | 24.12 | 24.20 | 3,985,476 | +0.10(+0.40%) |
Feb 22, 2023 | 24.14 | 24.17 | 24.09 | 24.11 | 2,195,792 | +0.04(+0.16%) |
Feb 21, 2023 | 24.16 | 24.16 | 24.06 | 24.07 | 2,892,512 | -0.21(-0.87%) |
Feb 17, 2023 | 24.21 | 24.28 | 24.16 | 24.28 | 2,310,225 | +0.05(+0.20%) |
Feb 16, 2023 | 24.26 | 24.30 | 24.21 | 24.23 | 3,984,989 | -0.09(-0.35%) |
Feb 15, 2023 | 24.37 | 24.37 | 24.29 | 24.32 | 1,205,503 | -0.07(-0.27%) |
Feb 14, 2023 | 24.45 | 24.47 | 24.32 | 24.38 | 2,803,787 | -0.07(-0.27%) |
Feb 13, 2023 | 24.41 | 24.47 | 24.38 | 24.45 | 2,031,621 | +0.06(+0.24%) |
Feb 10, 2023 | 24.46 | 24.51 | 24.38 | 24.39 | 2,757,187 | -0.11(-0.43%) |
Feb 09, 2023 | 24.70 | 24.70 | 24.48 | 24.50 | 6,340,618 | -0.10(-0.39%) |
Feb 08, 2023 | 24.56 | 24.62 | 24.52 | 24.59 | 3,871,752 | +0.06(+0.23%) |
Feb 07, 2023 | 24.51 | 24.67 | 24.51 | 24.54 | 4,111,477 | -0.06(-0.23%) |
Feb 06, 2023 | 24.67 | 24.67 | 24.58 | 24.59 | 3,135,373 | -0.15(-0.62%) |
Feb 03, 2023 | 24.81 | 24.81 | 24.70 | 24.75 | 6,444,580 | -0.21(-0.84%) |
Feb 02, 2023 | 25.02 | 25.05 | 24.94 | 24.96 | 3,450,891 | +0.04(+0.15%) |
Feb 01, 2023 | 24.84 | 24.96 | 24.73 | 24.92 | 2,547,381 | +0.14(+0.56%) |
Jan 31, 2023 | 24.75 | 24.78 | 24.68 | 24.78 | 1,659,201 | +0.11(+0.43%) |
Jan 30, 2023 | 24.70 | 24.74 | 24.66 | 24.68 | 2,861,889 | -0.05(-0.19%) |
Jan 27, 2023 | 24.72 | 24.76 | 24.69 | 24.72 | 3,166,783 | -0.05(-0.19%) |
Jan 26, 2023 | 24.81 | 24.83 | 24.74 | 24.77 | 2,704,054 | -0.04(-0.15%) |
Jan 25, 2023 | 24.80 | 24.83 | 24.74 | 24.81 | 2,084,613 | +0.04(+0.15%) |
Jan 24, 2023 | 24.70 | 24.80 | 24.64 | 24.77 | 3,950,258 | +0.11(+0.46%) |
Jan 23, 2023 | 24.68 | 24.73 | 24.66 | 24.66 | 5,479,233 | -0.10(-0.39%) |
Jan 20, 2023 | 24.77 | 24.78 | 24.69 | 24.75 | 2,796,531 | -0.10(-0.38%) |
Jan 19, 2023 | 24.87 | 24.87 | 24.80 | 24.85 | 3,926,020 | -0.04(-0.15%) |
Jan 18, 2023 | 24.90 | 24.93 | 24.79 | 24.89 | 4,047,495 | +0.23(+0.93%) |
Jan 17, 2023 | 24.66 | 24.71 | 24.62 | 24.66 | 5,671,000 | -0.05(-0.19%) |
Jan 13, 2023 | 24.72 | 24.78 | 24.68 | 24.70 | 2,437,683 | -0.02(-0.08%) |
Jan 12, 2023 | 24.67 | 24.77 | 24.58 | 24.72 | 15,759,746 | +0.13(+0.54%) |
Jan 11, 2023 | 24.55 | 24.60 | 24.51 | 24.59 | 19,373,224 | +0.12(+0.51%) |
Jan 10, 2023 | 24.49 | 24.50 | 24.41 | 24.47 | 4,478,955 | -0.08(-0.31%) |
Jan 09, 2023 | 24.43 | 24.58 | 24.43 | 24.54 | 5,865,796 | +0.06(+0.23%) |
Jan 06, 2023 | 24.26 | 24.49 | 24.23 | 24.48 | 3,628,792 | +0.28(+1.14%) |
Jan 05, 2023 | 24.15 | 24.23 | 24.12 | 24.21 | 2,742,129 | -0.03(-0.12%) |
Jan 04, 2023 | 24.29 | 24.29 | 24.19 | 24.24 | 4,036,017 | +0.12(+0.51%) |
Jan 03, 2023 | 24.21 | 24.21 | 24.06 | 24.11 | 2,710,733 | +0.12(+0.52%) |
Dec 30, 2022 | 23.99 | 24.06 | 23.97 | 23.99 | 3,163,728 | -0.10(-0.40%) |
Dec 29, 2022 | 24.04 | 24.09 | 24.02 | 24.08 | 3,117,388 | +0.11(+0.44%) |
Dec 28, 2022 | 24.06 | 24.09 | 23.98 | 23.98 | 4,474,641 | -0.07(-0.28%) |
Dec 27, 2022 | 24.12 | 24.13 | 24.04 | 24.05 | 4,028,767 | -0.17(-0.71%) |
Dec 23, 2022 | 24.26 | 24.26 | 24.19 | 24.22 | 1,831,557 | -0.09(-0.35%) |
Dec 22, 2022 | 24.31 | 24.34 | 24.28 | 24.30 | 1,868,588 | +0.00(+0.00%) |
Dec 21, 2022 | 24.34 | 24.35 | 24.26 | 24.30 | 2,800,600 | +0.05(+0.20%) |
Dec 20, 2022 | 24.29 | 24.29 | 24.22 | 24.26 | 4,248,365 | -0.15(-0.63%) |
Dec 19, 2022 | 24.45 | 24.45 | 24.38 | 24.41 | 2,667,951 | -0.11(-0.46%) |
Dec 16, 2022 | 24.47 | 24.60 | 24.44 | 24.52 | 3,753,448 | -0.10(-0.39%) |
Dec 15, 2022 | 24.62 | 24.64 | 24.55 | 24.62 | 2,175,733 | +0.05(+0.19%) |
Dec 14, 2022 | 24.54 | 24.61 | 24.45 | 24.57 | 2,251,759 | +0.07(+0.27%) |
Dec 13, 2022 | 24.63 | 24.69 | 24.50 | 24.50 | 5,375,529 | +0.14(+0.59%) |
Dec 12, 2022 | 24.47 | 24.47 | 24.33 | 24.36 | 2,686,198 | -0.02(-0.08%) |
Dec 09, 2022 | 24.43 | 24.46 | 24.36 | 24.38 | 8,790,453 | -0.12(-0.51%) |
Dec 08, 2022 | 24.51 | 24.56 | 24.46 | 24.50 | 2,996,704 | -0.06(-0.23%) |
Dec 07, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 3,884,929 | +0.21(+0.86%) |
Dec 06, 2022 | 24.35 | 24.39 | 24.30 | 24.35 | 3,700,042 | +0.05(+0.20%) |
Dec 05, 2022 | 24.40 | 24.40 | 24.27 | 24.30 | 3,669,179 | -0.16(-0.66%) |
Dec 02, 2022 | 24.34 | 24.46 | 24.24 | 24.46 | 3,909,415 | +0.08(+0.31%) |