Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.89 | 20.99 | 20.87 | 20.88 | 21,453 | -0.07(-0.33%) |
Feb 27, 2023 | 20.86 | 20.98 | 20.86 | 20.95 | 30,285 | +0.21(+1.04%) |
Feb 24, 2023 | 20.70 | 20.73 | 20.66 | 20.73 | 10,040 | -0.21(-1.02%) |
Feb 23, 2023 | 20.93 | 20.98 | 20.86 | 20.95 | 5,141 | +0.06(+0.28%) |
Feb 22, 2023 | 20.95 | 20.96 | 20.81 | 20.89 | 8,188 | -0.04(-0.19%) |
Feb 21, 2023 | 21.05 | 21.06 | 20.92 | 20.93 | 12,750 | -0.37(-1.74%) |
Feb 17, 2023 | 21.19 | 21.30 | 21.16 | 21.30 | 5,753 | +0.11(+0.51%) |
Feb 16, 2023 | 21.10 | 21.33 | 21.10 | 21.19 | 13,781 | -0.07(-0.32%) |
Feb 15, 2023 | 21.16 | 21.26 | 21.16 | 21.26 | 7,920 | -0.35(-1.62%) |
Feb 14, 2023 | 21.49 | 21.61 | 21.44 | 21.61 | 6,136 | +0.07(+0.32%) |
Feb 13, 2023 | 21.46 | 21.56 | 21.46 | 21.54 | 16,626 | -0.04(-0.18%) |
Feb 10, 2023 | 21.58 | 21.59 | 21.45 | 21.58 | 13,877 | -0.06(-0.27%) |
Feb 09, 2023 | 21.87 | 21.87 | 21.61 | 21.64 | 15,951 | -0.12(-0.54%) |
Feb 08, 2023 | 21.83 | 21.83 | 21.68 | 21.75 | 19,616 | -0.02(-0.09%) |
Feb 07, 2023 | 21.60 | 21.92 | 21.49 | 21.77 | 8,855 | -0.06(-0.27%) |
Feb 06, 2023 | 21.85 | 21.87 | 21.76 | 21.83 | 9,963 | -0.27(-1.23%) |
Feb 03, 2023 | 22.21 | 22.28 | 22.10 | 22.11 | 10,252 | -0.45(-1.99%) |
Feb 02, 2023 | 22.52 | 22.57 | 22.34 | 22.55 | 19,719 | +0.43(+1.94%) |
Feb 01, 2023 | 21.98 | 22.29 | 21.91 | 22.12 | 30,726 | +0.18(+0.80%) |
Jan 31, 2023 | 21.82 | 22.00 | 21.77 | 21.95 | 216,245 | -0.06(-0.27%) |
Jan 30, 2023 | 22.04 | 22.17 | 21.99 | 22.01 | 24,813 | -0.18(-0.79%) |
Jan 27, 2023 | 22.08 | 22.20 | 22.07 | 22.18 | 11,466 | +0.11(+0.49%) |
Jan 26, 2023 | 22.04 | 22.10 | 21.93 | 22.08 | 24,091 | +0.02(+0.09%) |
Jan 25, 2023 | 21.89 | 22.07 | 21.80 | 22.06 | 11,356 | +0.09(+0.40%) |
Jan 24, 2023 | 21.85 | 22.00 | 21.80 | 21.97 | 9,251 | +0.05(+0.22%) |
Jan 23, 2023 | 21.73 | 21.92 | 21.73 | 21.92 | 24,486 | +0.14(+0.63%) |
Jan 20, 2023 | 21.58 | 21.78 | 21.55 | 21.78 | 8,041 | +0.24(+1.13%) |
Jan 19, 2023 | 21.56 | 21.63 | 21.49 | 21.54 | 13,863 | -0.14(-0.63%) |
Jan 18, 2023 | 22.01 | 22.02 | 21.64 | 21.68 | 11,421 | -0.13(-0.58%) |
Jan 17, 2023 | 21.73 | 21.91 | 21.73 | 21.80 | 31,257 | +0.13(+0.58%) |
Jan 13, 2023 | 21.56 | 21.68 | 21.56 | 21.68 | 15,960 | -0.05(-0.22%) |
Jan 12, 2023 | 21.58 | 21.73 | 21.45 | 21.73 | 22,642 | +0.33(+1.55%) |
Jan 11, 2023 | 21.22 | 21.39 | 21.20 | 21.39 | 28,881 | +0.33(+1.57%) |
Jan 10, 2023 | 21.04 | 21.09 | 20.96 | 21.06 | 24,870 | +0.02(+0.09%) |
Jan 09, 2023 | 21.04 | 21.21 | 21.04 | 21.04 | 10,822 | +0.12(+0.56%) |
Jan 06, 2023 | 20.66 | 20.96 | 20.66 | 20.93 | 21,191 | +0.24(+1.18%) |
Jan 05, 2023 | 20.79 | 20.79 | 20.65 | 20.68 | 11,164 | -0.37(-1.76%) |
Jan 04, 2023 | 20.98 | 21.07 | 20.94 | 21.05 | 19,483 | +0.31(+1.50%) |
Jan 03, 2023 | 20.79 | 20.86 | 20.66 | 20.74 | 31,309 | +0.20(+1.00%) |
Dec 30, 2022 | 20.53 | 20.65 | 20.49 | 20.54 | 36,654 | -0.14(-0.66%) |
Dec 29, 2022 | 20.45 | 20.67 | 20.45 | 20.67 | 30,592 | +0.44(+2.17%) |
Dec 28, 2022 | 20.47 | 20.50 | 20.17 | 20.23 | 52,325 | -0.17(-0.81%) |
Dec 27, 2022 | 20.40 | 20.54 | 20.21 | 20.40 | 52,381 | +0.00(+0.00%) |
Dec 23, 2022 | 20.22 | 20.40 | 20.22 | 20.40 | 92,402 | +0.17(+0.82%) |
Dec 22, 2022 | 20.25 | 20.32 | 20.14 | 20.23 | 51,796 | -0.15(-0.72%) |
Dec 21, 2022 | 20.17 | 20.39 | 20.17 | 20.38 | 49,600 | +0.43(+2.15%) |
Dec 20, 2022 | 20.04 | 20.09 | 19.95 | 19.95 | 341,274 | -0.32(-1.59%) |
Dec 19, 2022 | 20.46 | 20.46 | 20.24 | 20.27 | 67,066 | -0.13(-0.62%) |
Dec 16, 2022 | 20.45 | 20.55 | 20.32 | 20.40 | 88,989 | -0.31(-1.51%) |
Dec 15, 2022 | 20.94 | 20.95 | 20.62 | 20.71 | 984,103 | -0.49(-2.30%) |
Dec 14, 2022 | 21.11 | 21.28 | 20.96 | 21.20 | 30,240 | +0.16(+0.74%) |
Dec 13, 2022 | 21.27 | 21.33 | 20.93 | 21.04 | 20,165 | +0.53(+2.57%) |
Dec 12, 2022 | 20.54 | 20.63 | 20.46 | 20.52 | 42,804 | -0.18(-0.85%) |
Dec 09, 2022 | 20.62 | 20.75 | 20.59 | 20.69 | 29,904 | +0.09(+0.43%) |
Dec 08, 2022 | 20.49 | 20.67 | 20.46 | 20.60 | 27,502 | +0.11(+0.52%) |
Dec 07, 2022 | 20.39 | 20.55 | 20.39 | 20.50 | 31,536 | +0.06(+0.29%) |
Dec 06, 2022 | 20.51 | 20.60 | 20.37 | 20.44 | 28,172 | -0.14(-0.66%) |
Dec 05, 2022 | 20.67 | 20.79 | 20.43 | 20.57 | 49,679 | -0.18(-0.85%) |
Dec 02, 2022 | 20.45 | 20.75 | 20.45 | 20.75 | 36,141 | +0.17(+0.80%) |