Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.44 | 23.46 | 23.22 | 23.22 | 36,673 | -0.27(-1.15%) |
Feb 27, 2023 | 23.41 | 23.52 | 23.35 | 23.49 | 67,364 | +0.29(+1.24%) |
Feb 24, 2023 | 23.16 | 23.20 | 23.05 | 23.20 | 47,820 | -0.23(-0.98%) |
Feb 23, 2023 | 23.45 | 23.48 | 23.24 | 23.43 | 30,992 | +0.10(+0.41%) |
Feb 22, 2023 | 23.50 | 23.50 | 23.31 | 23.34 | 469,716 | -0.23(-0.98%) |
Feb 21, 2023 | 23.63 | 23.74 | 23.55 | 23.57 | 78,779 | -0.04(-0.17%) |
Feb 17, 2023 | 23.42 | 23.64 | 23.40 | 23.61 | 61,512 | +0.10(+0.41%) |
Feb 16, 2023 | 23.38 | 23.64 | 23.38 | 23.51 | 185,833 | -0.10(-0.41%) |
Feb 15, 2023 | 23.43 | 23.61 | 23.39 | 23.61 | 129,307 | -0.16(-0.69%) |
Feb 14, 2023 | 23.60 | 23.88 | 23.58 | 23.77 | 57,103 | +0.16(+0.69%) |
Feb 13, 2023 | 23.44 | 23.63 | 23.40 | 23.61 | 128,954 | +0.37(+1.57%) |
Feb 10, 2023 | 23.28 | 23.29 | 23.19 | 23.24 | 68,000 | -0.15(-0.66%) |
Feb 09, 2023 | 23.67 | 23.67 | 23.35 | 23.40 | 58,690 | +0.14(+0.62%) |
Feb 08, 2023 | 23.38 | 23.38 | 23.23 | 23.25 | 84,663 | +0.00(+0.00%) |
Feb 07, 2023 | 23.02 | 23.29 | 22.95 | 23.25 | 55,001 | +0.20(+0.88%) |
Feb 06, 2023 | 23.08 | 23.12 | 22.96 | 23.05 | 43,964 | -0.21(-0.91%) |
Feb 03, 2023 | 23.25 | 23.42 | 23.22 | 23.26 | 52,570 | -0.14(-0.62%) |
Feb 02, 2023 | 23.64 | 23.64 | 23.32 | 23.41 | 152,631 | -0.15(-0.65%) |
Feb 01, 2023 | 23.46 | 23.65 | 23.24 | 23.56 | 83,598 | +0.11(+0.45%) |
Jan 31, 2023 | 23.35 | 23.46 | 23.29 | 23.45 | 183,117 | +0.02(+0.08%) |
Jan 30, 2023 | 23.51 | 23.53 | 23.42 | 23.43 | 114,186 | -0.05(-0.20%) |
Jan 27, 2023 | 23.40 | 23.53 | 23.34 | 23.48 | 98,540 | -0.10(-0.41%) |
Jan 26, 2023 | 23.54 | 23.58 | 23.40 | 23.58 | 31,228 | +0.10(+0.41%) |
Jan 25, 2023 | 23.20 | 23.48 | 23.20 | 23.48 | 66,697 | +0.11(+0.45%) |
Jan 24, 2023 | 23.31 | 23.38 | 23.20 | 23.38 | 351,384 | -0.19(-0.82%) |
Jan 23, 2023 | 23.46 | 23.57 | 23.44 | 23.57 | 314,704 | +0.00(+0.00%) |
Jan 20, 2023 | 23.45 | 23.58 | 23.36 | 23.57 | 136,696 | +0.10(+0.41%) |
Jan 19, 2023 | 23.35 | 23.53 | 23.34 | 23.47 | 1,542,419 | +0.02(+0.08%) |
Jan 18, 2023 | 23.81 | 23.81 | 23.44 | 23.45 | 216,703 | -0.06(-0.25%) |
Jan 17, 2023 | 23.52 | 23.61 | 23.46 | 23.51 | 156,970 | +0.05(+0.21%) |
Jan 13, 2023 | 23.23 | 23.47 | 23.23 | 23.46 | 118,955 | +0.18(+0.78%) |
Jan 12, 2023 | 23.18 | 23.34 | 22.91 | 23.28 | 88,365 | +0.30(+1.30%) |
Jan 11, 2023 | 23.00 | 23.00 | 22.86 | 22.98 | 58,280 | +0.10(+0.42%) |
Jan 10, 2023 | 22.86 | 22.91 | 22.80 | 22.89 | 108,707 | +0.06(+0.25%) |
Jan 09, 2023 | 22.94 | 23.00 | 22.83 | 22.83 | 375,027 | +0.05(+0.21%) |
Jan 06, 2023 | 22.30 | 22.79 | 22.24 | 22.78 | 168,645 | +0.60(+2.69%) |
Jan 05, 2023 | 22.16 | 22.25 | 22.15 | 22.18 | 72,620 | -0.11(-0.47%) |
Jan 04, 2023 | 22.26 | 22.36 | 22.17 | 22.29 | 247,762 | +0.21(+0.96%) |
Jan 03, 2023 | 22.12 | 22.25 | 21.99 | 22.08 | 124,432 | +0.09(+0.39%) |
Dec 30, 2022 | 22.00 | 22.04 | 21.89 | 21.99 | 111,499 | -0.08(-0.35%) |
Dec 29, 2022 | 22.05 | 22.13 | 22.00 | 22.07 | 141,373 | +0.17(+0.79%) |
Dec 28, 2022 | 22.27 | 22.27 | 21.89 | 21.90 | 308,274 | -0.16(-0.72%) |
Dec 27, 2022 | 22.18 | 22.18 | 22.00 | 22.06 | 98,299 | -0.00(-0.02%) |
Dec 23, 2022 | 21.95 | 22.07 | 21.86 | 22.06 | 160,256 | +0.12(+0.57%) |
Dec 22, 2022 | 22.02 | 22.02 | 21.73 | 21.93 | 2,565,351 | -0.14(-0.65%) |
Dec 21, 2022 | 21.96 | 22.14 | 21.93 | 22.08 | 107,682 | +0.23(+1.06%) |
Dec 20, 2022 | 21.80 | 21.88 | 21.73 | 21.85 | 135,830 | +0.10(+0.44%) |
Dec 19, 2022 | 21.91 | 21.91 | 21.70 | 21.75 | 217,332 | -0.01(-0.04%) |
Dec 16, 2022 | 21.82 | 21.83 | 21.64 | 21.76 | 285,465 | -0.34(-1.56%) |
Dec 15, 2022 | 22.38 | 22.38 | 22.03 | 22.11 | 240,433 | -0.49(-2.17%) |
Dec 14, 2022 | 22.56 | 22.76 | 22.45 | 22.60 | 193,867 | +0.05(+0.21%) |
Dec 13, 2022 | 22.81 | 22.87 | 22.48 | 22.55 | 264,315 | +0.23(+1.03%) |
Dec 12, 2022 | 22.25 | 22.33 | 22.20 | 22.32 | 257,616 | +0.04(+0.19%) |
Dec 09, 2022 | 22.32 | 22.44 | 22.26 | 22.28 | 99,257 | +0.00(+0.00%) |
Dec 08, 2022 | 22.28 | 22.32 | 22.19 | 22.28 | 115,586 | +0.01(+0.04%) |
Dec 07, 2022 | 22.35 | 22.42 | 22.22 | 22.27 | 179,786 | -0.06(-0.25%) |
Dec 06, 2022 | 22.34 | 22.46 | 22.21 | 22.32 | 164,814 | -0.06(-0.25%) |
Dec 05, 2022 | 22.59 | 22.65 | 22.32 | 22.38 | 155,761 | -0.19(-0.83%) |
Dec 02, 2022 | 22.36 | 22.63 | 22.36 | 22.57 | 439,400 | +0.05(+0.21%) |