Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.03 | 22.27 | 22.03 | 22.16 | 9,441 | -0.08(-0.34%) |
Feb 27, 2023 | 22.30 | 22.30 | 22.21 | 22.24 | 6,021 | +0.59(+2.71%) |
Feb 24, 2023 | 21.91 | 21.91 | 21.65 | 21.65 | 10,200 | -0.80(-3.55%) |
Feb 23, 2023 | 22.74 | 22.74 | 22.44 | 22.44 | 6,376 | -0.61(-2.66%) |
Feb 22, 2023 | 23.13 | 23.13 | 22.89 | 23.06 | 4,207 | -0.24(-1.01%) |
Feb 21, 2023 | 23.15 | 23.36 | 23.15 | 23.29 | 6,821 | +0.86(+3.82%) |
Feb 17, 2023 | 22.40 | 22.53 | 22.40 | 22.43 | 975 | -0.35(-1.54%) |
Feb 16, 2023 | 22.75 | 22.79 | 22.75 | 22.79 | 1,263 | +0.48(+2.16%) |
Feb 15, 2023 | 22.28 | 22.30 | 22.27 | 22.30 | 499 | -0.37(-1.62%) |
Feb 14, 2023 | 22.42 | 22.67 | 20.17 | 22.67 | 1,684 | +0.09(+0.38%) |
Feb 13, 2023 | 22.74 | 22.74 | 22.59 | 22.59 | 3,675 | -0.30(-1.32%) |
Feb 10, 2023 | 23.07 | 23.07 | 22.89 | 22.89 | 651 | -0.72(-3.05%) |
Feb 09, 2023 | 23.55 | 23.61 | 23.44 | 23.61 | 5,324 | +0.63(+2.76%) |
Feb 08, 2023 | 23.02 | 23.02 | 22.97 | 22.97 | 253 | -0.09(-0.41%) |
Feb 07, 2023 | 22.84 | 23.07 | 22.79 | 23.07 | 1,759 | +0.11(+0.49%) |
Feb 06, 2023 | 22.89 | 22.99 | 22.89 | 22.96 | 1,746 | -0.49(-2.10%) |
Feb 03, 2023 | 23.99 | 23.99 | 23.45 | 23.45 | 495 | -0.79(-3.24%) |
Feb 02, 2023 | 24.25 | 24.25 | 24.21 | 24.23 | 1,310 | -0.09(-0.37%) |
Feb 01, 2023 | 24.34 | 24.34 | 24.02 | 24.32 | 10,377 | -0.39(-1.59%) |
Jan 31, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 187 | +0.39(+1.60%) |
Jan 30, 2023 | 24.49 | 24.49 | 24.24 | 24.33 | 4,047 | +0.03(+0.12%) |
Jan 27, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 189 | -0.15(-0.62%) |
Jan 26, 2023 | 24.40 | 24.45 | 24.40 | 24.45 | 413 | +0.05(+0.19%) |
Jan 25, 2023 | 24.43 | 24.43 | 24.41 | 24.41 | 2,156 | +0.14(+0.58%) |
Jan 24, 2023 | 24.23 | 24.26 | 24.23 | 24.26 | 181 | +0.19(+0.79%) |
Jan 23, 2023 | 24.11 | 24.22 | 24.07 | 24.07 | 528 | -0.13(-0.55%) |
Jan 20, 2023 | 24.17 | 24.21 | 24.17 | 24.21 | 1,081 | -0.08(-0.31%) |
Jan 19, 2023 | 24.19 | 24.28 | 24.19 | 24.28 | 1,287 | +0.66(+2.80%) |
Jan 18, 2023 | 23.66 | 23.66 | 23.62 | 23.62 | 493 | +0.42(+1.81%) |
Jan 17, 2023 | 23.23 | 23.23 | 23.16 | 23.20 | 5,462 | +0.03(+0.14%) |
Jan 13, 2023 | 23.13 | 23.22 | 23.13 | 23.17 | 17,454 | -0.22(-0.95%) |
Jan 12, 2023 | 23.22 | 23.40 | 23.07 | 23.39 | 2,444 | +0.57(+2.49%) |
Jan 11, 2023 | 23.21 | 23.28 | 22.64 | 22.82 | 24,882 | -0.16(-0.70%) |
Jan 10, 2023 | 22.79 | 22.98 | 22.79 | 22.98 | 4,694 | +0.10(+0.46%) |
Jan 09, 2023 | 22.86 | 22.88 | 22.72 | 22.88 | 26,329 | -0.07(-0.32%) |
Jan 06, 2023 | 22.92 | 22.99 | 22.85 | 22.95 | 806 | +0.66(+2.94%) |
Jan 05, 2023 | 22.34 | 22.34 | 22.30 | 22.30 | 1,858 | -0.35(-1.57%) |
Jan 04, 2023 | 22.93 | 22.93 | 22.65 | 22.65 | 389 | -0.88(-3.74%) |
Jan 03, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 325 | +0.15(+0.65%) |
Dec 30, 2022 | 23.34 | 23.38 | 23.17 | 23.38 | 2,229 | +0.09(+0.41%) |
Dec 29, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 99 | -0.02(-0.08%) |
Dec 28, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 254 | -0.53(-2.23%) |
Dec 27, 2022 | 23.76 | 23.84 | 23.29 | 23.84 | 1,364 | +0.72(+3.12%) |
Dec 23, 2022 | 23.16 | 23.16 | 23.11 | 23.12 | 319 | +0.19(+0.83%) |
Dec 22, 2022 | 22.88 | 22.94 | 22.75 | 22.93 | 918 | -0.23(-1.00%) |
Dec 21, 2022 | 22.71 | 23.16 | 22.71 | 23.16 | 5,027 | +0.54(+2.37%) |
Dec 20, 2022 | 22.50 | 22.62 | 22.50 | 22.62 | 660 | +0.44(+1.96%) |
Dec 19, 2022 | 22.62 | 22.62 | 22.13 | 22.19 | 7,881 | -0.60(-2.65%) |
Dec 16, 2022 | 22.83 | 22.83 | 22.63 | 22.79 | 516 | +0.06(+0.25%) |
Dec 15, 2022 | 22.88 | 22.88 | 22.61 | 22.74 | 1,169 | -0.23(-1.02%) |
Dec 14, 2022 | 22.75 | 23.07 | 22.75 | 22.97 | 7,354 | +0.38(+1.70%) |
Dec 13, 2022 | 23.17 | 23.17 | 22.59 | 22.59 | 201 | -0.39(-1.72%) |
Dec 12, 2022 | 23.15 | 23.15 | 22.91 | 22.98 | 1,141 | -0.28(-1.21%) |
Dec 09, 2022 | 23.79 | 23.81 | 23.26 | 23.26 | 11,145 | -0.29(-1.24%) |
Dec 08, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 153 | -0.39(-1.61%) |
Dec 07, 2022 | 23.66 | 23.94 | 23.66 | 23.94 | 2,396 | +0.57(+2.43%) |
Dec 06, 2022 | 23.38 | 23.44 | 23.31 | 23.37 | 3,952 | +0.27(+1.18%) |
Dec 05, 2022 | 23.29 | 23.29 | 23.04 | 23.10 | 586 | -0.10(-0.44%) |
Dec 02, 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 207 | +0.68(+3.02%) |