Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.19 | 22.24 | 22.15 | 22.15 | 4,821 | -0.03(-0.14%) |
Feb 27, 2023 | 22.25 | 22.29 | 22.14 | 22.18 | 36,002 | +0.03(+0.13%) |
Feb 24, 2023 | 22.12 | 22.17 | 22.12 | 22.16 | 354 | -0.41(-1.80%) |
Feb 23, 2023 | 22.73 | 22.73 | 22.56 | 22.56 | 1,104 | +0.01(+0.05%) |
Feb 22, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 82 | -0.11(-0.49%) |
Feb 21, 2023 | 22.89 | 22.89 | 22.66 | 22.66 | 175 | -0.19(-0.84%) |
Feb 17, 2023 | 22.82 | 22.93 | 22.82 | 22.85 | 466 | -0.25(-1.09%) |
Feb 16, 2023 | 23.25 | 23.25 | 23.06 | 23.10 | 8,800 | -0.03(-0.13%) |
Feb 15, 2023 | 23.00 | 23.13 | 22.98 | 23.13 | 605 | -0.11(-0.46%) |
Feb 14, 2023 | 23.30 | 23.30 | 23.24 | 23.24 | 398 | -0.08(-0.36%) |
Feb 13, 2023 | 23.33 | 23.38 | 23.32 | 23.32 | 1,001 | +0.23(+0.98%) |
Feb 10, 2023 | 22.97 | 23.09 | 22.97 | 23.09 | 1,397 | -0.17(-0.73%) |
Feb 09, 2023 | 23.29 | 23.29 | 23.26 | 23.26 | 289 | +0.17(+0.74%) |
Feb 08, 2023 | 23.14 | 23.23 | 22.66 | 23.09 | 8,792 | -0.16(-0.69%) |
Feb 07, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 386 | +0.16(+0.68%) |
Feb 06, 2023 | 23.43 | 23.43 | 23.08 | 23.10 | 1,436 | -0.33(-1.40%) |
Feb 03, 2023 | 23.70 | 23.70 | 23.43 | 23.43 | 759 | -0.40(-1.70%) |
Feb 02, 2023 | 23.83 | 23.90 | 23.73 | 23.83 | 38,604 | -0.21(-0.87%) |
Feb 01, 2023 | 23.96 | 24.04 | 23.94 | 24.04 | 506 | +0.31(+1.32%) |
Jan 31, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 19 | -0.05(-0.21%) |
Jan 30, 2023 | 23.90 | 23.90 | 23.78 | 23.78 | 582 | -0.46(-1.91%) |
Jan 27, 2023 | 24.28 | 24.28 | 24.24 | 24.24 | 951 | -0.16(-0.66%) |
Jan 26, 2023 | 24.29 | 24.40 | 24.29 | 24.40 | 243 | +0.26(+1.08%) |
Jan 25, 2023 | 24.11 | 24.14 | 24.11 | 24.14 | 346 | +0.00(+0.02%) |
Jan 24, 2023 | 24.19 | 24.21 | 24.14 | 24.14 | 1,145 | -0.02(-0.08%) |
Jan 23, 2023 | 24.17 | 24.22 | 24.16 | 24.16 | 845 | +0.16(+0.66%) |
Jan 20, 2023 | 23.87 | 24.00 | 23.87 | 24.00 | 132 | +0.28(+1.19%) |
Jan 19, 2023 | 23.68 | 23.71 | 23.68 | 23.71 | 579 | +0.19(+0.80%) |
Jan 18, 2023 | 23.64 | 23.64 | 23.53 | 23.53 | 474 | -0.10(-0.42%) |
Jan 17, 2023 | 23.59 | 23.62 | 23.59 | 23.62 | 536 | -0.13(-0.53%) |
Jan 13, 2023 | 23.68 | 23.78 | 23.68 | 23.75 | 788 | +0.18(+0.75%) |
Jan 12, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 51 | +0.11(+0.46%) |
Jan 11, 2023 | 23.35 | 23.46 | 23.34 | 23.46 | 413 | +0.07(+0.32%) |
Jan 10, 2023 | 23.37 | 23.39 | 23.37 | 23.39 | 694 | +0.18(+0.77%) |
Jan 09, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 109 | +0.20(+0.86%) |
Jan 06, 2023 | 23.02 | 23.02 | 23.00 | 23.01 | 536 | +0.32(+1.43%) |
Jan 05, 2023 | 22.71 | 22.71 | 22.60 | 22.69 | 740 | -0.05(-0.22%) |
Jan 04, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 647 | +0.54(+2.41%) |
Jan 03, 2023 | 22.03 | 22.21 | 22.03 | 22.20 | 1,215 | +0.26(+1.19%) |
Dec 30, 2022 | 21.69 | 22.06 | 21.69 | 21.94 | 1,846 | -0.28(-1.24%) |
Dec 29, 2022 | 22.26 | 22.26 | 22.22 | 22.22 | 907 | +0.37(+1.68%) |
Dec 28, 2022 | 21.93 | 21.93 | 21.85 | 21.85 | 906 | -0.24(-1.11%) |
Dec 27, 2022 | 22.04 | 22.10 | 22.04 | 22.10 | 2,103 | +0.29(+1.33%) |
Dec 23, 2022 | 21.84 | 21.84 | 21.69 | 21.81 | 3,479 | -0.06(-0.26%) |
Dec 22, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 4 | -0.18(-0.83%) |
Dec 21, 2022 | 21.81 | 22.05 | 21.81 | 22.04 | 706 | +0.22(+1.00%) |
Dec 20, 2022 | 21.82 | 21.83 | 21.81 | 21.83 | 1,297 | +0.02(+0.08%) |
Dec 19, 2022 | 21.83 | 21.83 | 21.81 | 21.81 | 16,774 | -0.16(-0.72%) |
Dec 16, 2022 | 21.99 | 21.99 | 21.97 | 21.97 | 2,531 | +0.04(+0.20%) |
Dec 15, 2022 | 21.99 | 21.99 | 21.78 | 21.93 | 885 | -0.41(-1.85%) |
Dec 14, 2022 | 22.28 | 22.34 | 22.28 | 22.34 | 349 | +0.05(+0.20%) |
Dec 13, 2022 | 22.50 | 22.50 | 22.29 | 22.29 | 380 | +0.14(+0.64%) |
Dec 12, 2022 | 22.04 | 22.15 | 22.01 | 22.15 | 1,287 | -0.10(-0.43%) |
Dec 09, 2022 | 22.44 | 22.44 | 22.24 | 22.24 | 1,028 | -0.10(-0.45%) |
Dec 08, 2022 | 22.41 | 22.46 | 22.35 | 22.35 | 3,948 | +0.21(+0.93%) |
Dec 07, 2022 | 22.21 | 22.21 | 22.13 | 22.14 | 653 | -0.21(-0.93%) |
Dec 06, 2022 | 22.39 | 22.39 | 22.30 | 22.35 | 1,009 | +0.09(+0.42%) |
Dec 05, 2022 | 22.52 | 22.52 | 22.18 | 22.25 | 3,728 | -0.25(-1.09%) |
Dec 02, 2022 | 22.35 | 22.53 | 22.35 | 22.50 | 1,634 | +0.17(+0.76%) |