Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.72 | 22.78 | 22.63 | 22.65 | 1,281,805 | +0.07(+0.30%) |
Feb 27, 2023 | 22.65 | 22.66 | 22.49 | 22.58 | 1,129,695 | +0.02(+0.08%) |
Feb 24, 2023 | 22.41 | 22.57 | 22.24 | 22.56 | 1,718,327 | -0.08(-0.34%) |
Feb 23, 2023 | 22.64 | 22.71 | 22.48 | 22.64 | 2,171,998 | +0.17(+0.76%) |
Feb 22, 2023 | 22.70 | 22.75 | 22.47 | 22.47 | 1,279,288 | -0.30(-1.30%) |
Feb 21, 2023 | 22.86 | 22.95 | 22.70 | 22.76 | 1,063,994 | +0.03(+0.13%) |
Feb 17, 2023 | 22.52 | 22.77 | 22.48 | 22.73 | 1,267,270 | -0.17(-0.75%) |
Feb 16, 2023 | 22.90 | 23.03 | 22.88 | 22.90 | 872,812 | -0.07(-0.29%) |
Feb 15, 2023 | 22.99 | 23.03 | 22.81 | 22.97 | 970,190 | -0.25(-1.07%) |
Feb 14, 2023 | 22.99 | 23.30 | 22.95 | 23.22 | 972,007 | +0.08(+0.33%) |
Feb 13, 2023 | 23.02 | 23.23 | 22.99 | 23.14 | 895,750 | -0.05(-0.21%) |
Feb 10, 2023 | 23.00 | 23.19 | 23.00 | 23.19 | 821,560 | +0.32(+1.42%) |
Feb 09, 2023 | 22.94 | 23.02 | 22.77 | 22.87 | 2,154,918 | -0.18(-0.79%) |
Feb 08, 2023 | 23.03 | 23.09 | 22.84 | 23.05 | 862,959 | +0.05(+0.21%) |
Feb 07, 2023 | 22.62 | 23.01 | 22.61 | 23.00 | 1,108,551 | +0.43(+1.90%) |
Feb 06, 2023 | 22.53 | 22.60 | 22.23 | 22.57 | 1,443,367 | +0.07(+0.30%) |
Feb 03, 2023 | 22.91 | 23.14 | 22.49 | 22.50 | 2,754,646 | -0.58(-2.52%) |
Feb 02, 2023 | 23.45 | 23.45 | 23.03 | 23.09 | 3,767,616 | -0.17(-0.74%) |
Feb 01, 2023 | 23.52 | 23.54 | 23.05 | 23.26 | 3,242,785 | -0.45(-1.89%) |
Jan 31, 2023 | 23.32 | 23.70 | 23.30 | 23.70 | 1,649,092 | +0.40(+1.72%) |
Jan 30, 2023 | 23.45 | 23.64 | 23.30 | 23.30 | 2,652,166 | -0.30(-1.29%) |
Jan 27, 2023 | 23.94 | 23.95 | 23.58 | 23.61 | 2,496,104 | -0.27(-1.12%) |
Jan 26, 2023 | 23.92 | 23.95 | 23.76 | 23.88 | 1,718,092 | +0.10(+0.44%) |
Jan 25, 2023 | 23.81 | 23.85 | 23.68 | 23.77 | 1,207,774 | -0.07(-0.28%) |
Jan 24, 2023 | 24.00 | 24.02 | 23.81 | 23.84 | 960,573 | -0.13(-0.56%) |
Jan 23, 2023 | 23.95 | 24.03 | 23.87 | 23.97 | 2,795,570 | +0.06(+0.24%) |
Jan 20, 2023 | 23.85 | 23.95 | 23.73 | 23.91 | 1,200,223 | +0.14(+0.60%) |
Jan 19, 2023 | 23.67 | 23.86 | 23.62 | 23.77 | 1,302,192 | +0.24(+1.01%) |
Jan 18, 2023 | 23.91 | 23.99 | 23.53 | 23.53 | 1,541,818 | -0.26(-1.08%) |
Jan 17, 2023 | 23.70 | 23.81 | 23.59 | 23.79 | 1,217,144 | +0.16(+0.69%) |
Jan 13, 2023 | 23.36 | 23.66 | 23.36 | 23.63 | 1,589,267 | +0.23(+0.98%) |
Jan 12, 2023 | 23.40 | 23.50 | 23.27 | 23.40 | 2,572,652 | +0.19(+0.82%) |
Jan 11, 2023 | 23.07 | 23.21 | 22.91 | 23.21 | 2,017,736 | +0.41(+1.80%) |
Jan 10, 2023 | 22.85 | 22.94 | 22.70 | 22.80 | 1,541,597 | +0.00(+0.00%) |
Jan 09, 2023 | 22.88 | 23.05 | 22.78 | 22.80 | 1,247,709 | +0.27(+1.18%) |
Jan 06, 2023 | 22.59 | 22.67 | 22.45 | 22.53 | 1,756,872 | +0.12(+0.55%) |
Jan 05, 2023 | 22.45 | 22.54 | 22.32 | 22.41 | 1,784,321 | -0.11(-0.51%) |
Jan 04, 2023 | 22.64 | 22.68 | 22.42 | 22.52 | 2,082,169 | -0.41(-1.79%) |
Jan 03, 2023 | 23.22 | 23.38 | 22.86 | 22.93 | 3,386,964 | -0.56(-2.39%) |
Dec 30, 2022 | 23.16 | 23.51 | 23.16 | 23.50 | 1,939,185 | +0.21(+0.90%) |
Dec 29, 2022 | 23.12 | 23.30 | 23.08 | 23.29 | 1,846,428 | -0.03(-0.12%) |
Dec 28, 2022 | 23.35 | 23.38 | 23.10 | 23.31 | 3,016,242 | -0.27(-1.13%) |
Dec 27, 2022 | 22.89 | 23.70 | 22.68 | 23.58 | 6,450,558 | +0.21(+0.90%) |
Dec 23, 2022 | 23.05 | 23.40 | 23.05 | 23.37 | 3,056,534 | +0.42(+1.83%) |
Dec 22, 2022 | 23.17 | 23.23 | 22.83 | 22.95 | 2,116,382 | -0.30(-1.27%) |
Dec 21, 2022 | 23.13 | 23.27 | 23.12 | 23.25 | 1,975,064 | +0.30(+1.29%) |
Dec 20, 2022 | 22.77 | 23.00 | 22.72 | 22.95 | 2,743,042 | +0.10(+0.46%) |
Dec 19, 2022 | 22.90 | 22.95 | 22.74 | 22.85 | 3,277,070 | -0.04(-0.19%) |
Dec 16, 2022 | 22.85 | 23.03 | 22.81 | 22.89 | 3,592,294 | -0.29(-1.27%) |
Dec 15, 2022 | 23.41 | 23.41 | 23.08 | 23.18 | 2,957,963 | -0.28(-1.21%) |
Dec 14, 2022 | 23.34 | 23.55 | 23.30 | 23.47 | 2,472,277 | +0.18(+0.77%) |
Dec 13, 2022 | 23.25 | 23.42 | 23.24 | 23.29 | 2,933,143 | +0.38(+1.65%) |
Dec 12, 2022 | 22.73 | 22.97 | 22.71 | 22.91 | 2,807,650 | +0.25(+1.09%) |
Dec 09, 2022 | 22.67 | 22.80 | 22.49 | 22.66 | 3,121,969 | +0.03(+0.13%) |
Dec 08, 2022 | 22.81 | 22.85 | 22.53 | 22.63 | 3,751,933 | -0.04(-0.17%) |
Dec 07, 2022 | 22.83 | 22.93 | 22.59 | 22.67 | 5,991,435 | -0.11(-0.50%) |
Dec 06, 2022 | 23.13 | 23.20 | 22.67 | 22.79 | 3,538,556 | -0.37(-1.60%) |
Dec 05, 2022 | 23.94 | 23.98 | 23.10 | 23.16 | 4,303,526 | -0.62(-2.59%) |
Dec 02, 2022 | 23.89 | 24.02 | 23.71 | 23.77 | 4,176,719 | -0.26(-1.06%) |