Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.41 | 22.74 | 22.41 | 22.74 | 21,456 | +0.28(+1.25%) |
Feb 27, 2023 | 22.45 | 22.58 | 22.45 | 22.46 | 6,100 | -0.02(-0.09%) |
Feb 24, 2023 | 22.45 | 22.50 | 22.40 | 22.48 | 4,844 | -0.15(-0.66%) |
Feb 23, 2023 | 22.49 | 22.67 | 22.49 | 22.63 | 8,023 | +0.15(+0.67%) |
Feb 22, 2023 | 22.50 | 22.52 | 22.41 | 22.48 | 20,889 | +0.07(+0.31%) |
Feb 21, 2023 | 22.58 | 22.61 | 22.41 | 22.41 | 5,626 | -0.42(-1.84%) |
Feb 17, 2023 | 22.83 | 0 | +0.17(+0.75%) | |||
Feb 16, 2023 | 22.73 | 22.80 | 22.62 | 22.66 | 8,303 | -0.22(-0.96%) |
Feb 15, 2023 | 22.98 | 22.98 | 22.77 | 22.88 | 6,098 | -0.19(-0.82%) |
Feb 14, 2023 | 23.08 | 23.10 | 23.00 | 23.07 | 7,330 | -0.23(-0.99%) |
Feb 13, 2023 | 23.06 | 23.30 | 23.06 | 23.30 | 1,887 | +0.16(+0.69%) |
Feb 10, 2023 | 23.03 | 23.14 | 23.03 | 23.14 | 2,664 | -0.13(-0.56%) |
Feb 09, 2023 | 23.40 | 23.44 | 23.17 | 23.27 | 6,557 | -0.06(-0.26%) |
Feb 08, 2023 | 23.31 | 23.33 | 23.07 | 23.33 | 3,832 | +0.23(+1.00%) |
Feb 07, 2023 | 23.03 | 23.14 | 22.98 | 23.10 | 7,930 | -0.13(-0.56%) |
Feb 06, 2023 | 23.12 | 23.23 | 23.12 | 23.23 | 13,216 | -0.12(-0.51%) |
Feb 03, 2023 | 23.38 | 23.41 | 23.31 | 23.35 | 22,025 | -0.19(-0.81%) |
Feb 02, 2023 | 23.68 | 23.68 | 23.42 | 23.54 | 35,772 | +0.08(+0.34%) |
Feb 01, 2023 | 23.57 | 23.57 | 23.35 | 23.46 | 5,837 | +0.11(+0.47%) |
Jan 31, 2023 | 23.51 | 23.51 | 23.26 | 23.35 | 1,735 | +0.01(+0.04%) |
Jan 30, 2023 | 23.33 | 23.37 | 23.33 | 23.34 | 4,862 | -0.16(-0.68%) |
Jan 27, 2023 | 23.29 | 23.50 | 23.29 | 23.50 | 7,670 | -0.04(-0.17%) |
Jan 26, 2023 | 23.45 | 23.54 | 23.41 | 23.54 | 5,980 | +0.04(+0.17%) |
Jan 25, 2023 | 23.23 | 23.50 | 23.21 | 23.50 | 23,609 | +0.20(+0.86%) |
Jan 24, 2023 | 23.09 | 23.31 | 23.09 | 23.30 | 5,121 | +0.05(+0.22%) |
Jan 23, 2023 | 23.08 | 23.26 | 23.08 | 23.25 | 5,008 | +0.01(+0.04%) |
Jan 20, 2023 | 23.26 | 23.26 | 23.18 | 23.24 | 13,003 | -0.15(-0.64%) |
Jan 19, 2023 | 23.54 | 23.54 | 23.32 | 23.39 | 4,825 | +0.01(+0.04%) |
Jan 18, 2023 | 23.70 | 23.72 | 23.38 | 23.38 | 12,672 | -0.08(-0.34%) |
Jan 17, 2023 | 23.72 | 23.74 | 23.46 | 23.46 | 7,021 | -0.23(-0.97%) |
Jan 16, 2023 | 23.70 | 23.70 | 23.60 | 23.69 | 3,558 | -0.08(-0.34%) |
Jan 13, 2023 | 23.51 | 23.77 | 23.51 | 23.77 | 9,839 | +0.12(+0.51%) |
Jan 12, 2023 | 23.35 | 23.66 | 23.19 | 23.65 | 9,505 | +0.32(+1.37%) |
Jan 11, 2023 | 23.31 | 23.33 | 23.24 | 23.33 | 1,697 | +0.02(+0.09%) |
Jan 10, 2023 | 23.17 | 23.31 | 22.96 | 23.31 | 5,571 | +0.21(+0.91%) |
Jan 09, 2023 | 23.27 | 23.35 | 23.10 | 23.10 | 6,148 | -0.20(-0.86%) |
Jan 06, 2023 | 23.17 | 23.32 | 23.17 | 23.30 | 5,624 | +0.05(+0.22%) |
Jan 05, 2023 | 23.20 | 23.25 | 23.07 | 23.25 | 7,211 | -0.09(-0.39%) |
Jan 04, 2023 | 23.25 | 23.34 | 23.06 | 23.34 | 18,772 | +0.24(+1.04%) |
Jan 03, 2023 | 23.25 | 23.25 | 22.95 | 23.10 | 6,887 | +0.10(+0.43%) |
Dec 30, 2022 | 23.00 | 0 | -0.16(-0.69%) | |||
Dec 29, 2022 | 22.95 | 23.19 | 22.95 | 23.16 | 2,295 | +0.21(+0.92%) |
Dec 28, 2022 | 23.15 | 23.23 | 22.86 | 22.95 | 23,266 | -0.37(-1.59%) |
Dec 23, 2022 | 23.32 | 0 | -0.36(-1.52%) | |||
Dec 22, 2022 | 23.67 | 23.68 | 23.53 | 23.68 | 3,018 | -0.16(-0.67%) |
Dec 21, 2022 | 23.70 | 23.96 | 23.70 | 23.84 | 17,450 | +0.16(+0.68%) |
Dec 20, 2022 | 23.50 | 23.68 | 23.42 | 23.68 | 7,657 | -0.09(-0.38%) |
Dec 19, 2022 | 23.56 | 23.85 | 23.56 | 23.77 | 14,308 | -0.27(-1.12%) |
Dec 16, 2022 | 24.04 | 24.11 | 23.93 | 24.04 | 8,144 | -0.21(-0.87%) |
Dec 15, 2022 | 24.05 | 24.25 | 23.89 | 24.25 | 12,846 | +0.34(+1.42%) |
Dec 14, 2022 | 23.99 | 24.05 | 23.91 | 23.91 | 5,465 | -0.10(-0.42%) |
Dec 13, 2022 | 23.99 | 24.15 | 23.96 | 24.01 | 26,374 | +0.22(+0.92%) |
Dec 12, 2022 | 24.20 | 24.20 | 23.79 | 23.79 | 12,186 | -0.29(-1.20%) |
Dec 09, 2022 | 24.13 | 24.18 | 23.95 | 24.08 | 3,242 | -0.26(-1.07%) |
Dec 08, 2022 | 24.07 | 24.34 | 24.06 | 24.34 | 14,767 | +0.27(+1.12%) |
Dec 07, 2022 | 24.32 | 24.32 | 23.99 | 24.07 | 46,288 | -0.07(-0.29%) |
Dec 06, 2022 | 24.12 | 24.28 | 24.12 | 24.14 | 8,547 | -0.08(-0.33%) |
Dec 05, 2022 | 24.11 | 24.22 | 24.05 | 24.22 | 12,768 | -0.05(-0.21%) |
Dec 02, 2022 | 23.78 | 24.27 | 23.78 | 24.27 | 13,214 | +0.31(+1.29%) |