Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.94 | 21.11 | 20.70 | 20.77 | 71,410 | -0.12(-0.56%) |
Feb 27, 2023 | 21.06 | 21.24 | 20.77 | 20.89 | 58,445 | -0.06(-0.30%) |
Feb 24, 2023 | 20.83 | 21.04 | 20.70 | 20.95 | 52,915 | +0.04(+0.22%) |
Feb 23, 2023 | 21.10 | 21.10 | 20.78 | 20.91 | 44,107 | -0.05(-0.26%) |
Feb 22, 2023 | 20.97 | 21.21 | 20.84 | 20.96 | 57,924 | +0.01(+0.04%) |
Feb 21, 2023 | 21.27 | 21.27 | 20.91 | 20.95 | 73,659 | -0.37(-1.73%) |
Feb 17, 2023 | 21.23 | 21.47 | 21.23 | 21.32 | 49,198 | +0.04(+0.21%) |
Feb 16, 2023 | 21.40 | 21.51 | 21.22 | 21.28 | 45,614 | -0.23(-1.09%) |
Feb 15, 2023 | 21.54 | 21.54 | 21.33 | 21.51 | 54,156 | -0.05(-0.21%) |
Feb 14, 2023 | 21.59 | 21.72 | 21.36 | 21.56 | 33,197 | -0.04(-0.17%) |
Feb 13, 2023 | 21.38 | 21.67 | 21.38 | 21.59 | 41,821 | +0.26(+1.22%) |
Feb 10, 2023 | 21.14 | 21.51 | 21.14 | 21.33 | 88,941 | +0.11(+0.50%) |
Feb 09, 2023 | 21.56 | 21.64 | 21.07 | 21.23 | 74,581 | -0.27(-1.25%) |
Feb 08, 2023 | 21.78 | 21.89 | 21.39 | 21.50 | 49,571 | -0.28(-1.27%) |
Feb 07, 2023 | 21.48 | 21.80 | 21.32 | 21.77 | 73,734 | +0.30(+1.37%) |
Feb 06, 2023 | 21.56 | 21.98 | 21.25 | 21.48 | 52,747 | -0.12(-0.54%) |
Feb 03, 2023 | 21.87 | 21.96 | 21.45 | 21.59 | 90,602 | -0.47(-2.15%) |
Feb 02, 2023 | 22.24 | 22.28 | 21.73 | 22.07 | 97,429 | -0.02(-0.08%) |
Feb 01, 2023 | 21.87 | 22.16 | 21.76 | 22.09 | 70,002 | +0.22(+1.02%) |
Jan 31, 2023 | 21.80 | 21.86 | 21.55 | 21.86 | 85,437 | +0.21(+0.99%) |
Jan 30, 2023 | 21.60 | 21.75 | 21.54 | 21.65 | 50,403 | +0.03(+0.12%) |
Jan 27, 2023 | 21.46 | 21.74 | 21.45 | 21.62 | 55,935 | +0.16(+0.75%) |
Jan 26, 2023 | 21.40 | 21.47 | 21.33 | 21.46 | 48,772 | +0.21(+1.01%) |
Jan 25, 2023 | 21.24 | 21.29 | 21.07 | 21.24 | 45,923 | -0.11(-0.50%) |
Jan 24, 2023 | 21.48 | 21.48 | 21.17 | 21.35 | 53,777 | +0.01(+0.04%) |
Jan 23, 2023 | 21.03 | 21.42 | 21.01 | 21.34 | 54,131 | +0.24(+1.14%) |
Jan 20, 2023 | 20.99 | 21.14 | 20.90 | 21.10 | 58,209 | +0.06(+0.30%) |
Jan 19, 2023 | 21.15 | 21.20 | 20.94 | 21.04 | 54,757 | -0.23(-1.09%) |
Jan 18, 2023 | 21.58 | 21.58 | 21.17 | 21.27 | 62,171 | -0.21(-1.00%) |
Jan 17, 2023 | 21.56 | 21.70 | 21.45 | 21.49 | 63,289 | -0.07(-0.33%) |
Jan 13, 2023 | 21.55 | 21.65 | 21.44 | 21.56 | 36,605 | -0.01(-0.04%) |
Jan 12, 2023 | 21.75 | 21.75 | 21.47 | 21.57 | 55,331 | -0.06(-0.26%) |
Jan 11, 2023 | 21.44 | 21.69 | 21.44 | 21.62 | 116,434 | +0.19(+0.87%) |
Jan 10, 2023 | 21.14 | 21.45 | 21.08 | 21.44 | 77,636 | +0.28(+1.35%) |
Jan 09, 2023 | 21.14 | 21.24 | 21.03 | 21.15 | 139,924 | +0.09(+0.42%) |
Jan 06, 2023 | 20.69 | 21.17 | 20.69 | 21.06 | 47,585 | +0.41(+1.98%) |
Jan 05, 2023 | 20.88 | 20.88 | 20.54 | 20.65 | 55,766 | -0.35(-1.65%) |
Jan 04, 2023 | 20.56 | 21.17 | 20.56 | 21.00 | 86,909 | +0.44(+2.12%) |
Jan 03, 2023 | 20.47 | 20.56 | 20.24 | 20.56 | 102,636 | +0.23(+1.14%) |
Dec 30, 2022 | 20.40 | 20.53 | 20.18 | 20.33 | 268,983 | -0.12(-0.57%) |
Dec 29, 2022 | 20.31 | 20.55 | 20.31 | 20.45 | 59,802 | +0.23(+1.14%) |
Dec 28, 2022 | 20.59 | 20.66 | 20.17 | 20.22 | 68,963 | -0.27(-1.30%) |
Dec 27, 2022 | 20.63 | 20.65 | 20.38 | 20.48 | 75,005 | -0.12(-0.56%) |
Dec 23, 2022 | 20.29 | 20.78 | 20.29 | 20.60 | 58,134 | +0.32(+1.58%) |
Dec 22, 2022 | 20.43 | 20.89 | 20.02 | 20.28 | 45,220 | -0.14(-0.70%) |
Dec 21, 2022 | 20.41 | 20.62 | 20.30 | 20.42 | 52,244 | +0.18(+0.88%) |
Dec 20, 2022 | 20.42 | 20.60 | 20.23 | 20.24 | 65,860 | -0.23(-1.13%) |
Dec 19, 2022 | 20.46 | 20.70 | 20.33 | 20.47 | 92,942 | -0.04(-0.22%) |
Dec 16, 2022 | 20.55 | 20.59 | 20.03 | 20.52 | 103,812 | -0.06(-0.30%) |
Dec 15, 2022 | 20.68 | 20.68 | 20.39 | 20.58 | 59,018 | -0.16(-0.77%) |
Dec 14, 2022 | 20.83 | 20.99 | 20.59 | 20.74 | 55,157 | -0.07(-0.34%) |
Dec 13, 2022 | 21.08 | 21.17 | 20.63 | 20.81 | 56,517 | +0.30(+1.47%) |
Dec 12, 2022 | 20.34 | 20.51 | 20.24 | 20.51 | 81,981 | +0.28(+1.41%) |
Dec 09, 2022 | 20.47 | 20.57 | 20.17 | 20.23 | 39,061 | -0.26(-1.28%) |
Dec 08, 2022 | 20.66 | 20.67 | 20.43 | 20.49 | 50,531 | -0.08(-0.39%) |
Dec 07, 2022 | 20.70 | 20.81 | 20.31 | 20.57 | 62,944 | +0.04(+0.17%) |
Dec 06, 2022 | 20.57 | 20.66 | 20.31 | 20.53 | 44,764 | -0.01(-0.04%) |
Dec 05, 2022 | 20.97 | 20.97 | 20.48 | 20.54 | 52,309 | -0.48(-2.27%) |
Dec 02, 2022 | 20.98 | 21.23 | 20.81 | 21.02 | 37,727 | -0.11(-0.50%) |