Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.50 | 22.64 | 22.46 | 22.52 | 11,750 | -0.01(-0.04%) |
Feb 27, 2023 | 22.59 | 22.71 | 22.46 | 22.53 | 16,021 | +0.27(+1.21%) |
Feb 24, 2023 | 22.46 | 22.46 | 22.13 | 22.26 | 35,226 | -0.63(-2.75%) |
Feb 23, 2023 | 22.98 | 22.98 | 22.56 | 22.89 | 166,721 | +0.38(+1.68%) |
Feb 22, 2023 | 22.71 | 22.81 | 22.47 | 22.51 | 29,493 | -0.09(-0.40%) |
Feb 21, 2023 | 22.91 | 22.95 | 22.59 | 22.60 | 34,870 | -0.56(-2.41%) |
Feb 17, 2023 | 23.34 | 23.35 | 22.98 | 23.16 | 27,891 | -0.41(-1.74%) |
Feb 16, 2023 | 23.60 | 23.89 | 23.53 | 23.57 | 19,103 | -0.34(-1.42%) |
Feb 15, 2023 | 23.58 | 23.91 | 23.46 | 23.91 | 13,343 | +0.26(+1.10%) |
Feb 14, 2023 | 23.36 | 23.74 | 23.33 | 23.65 | 6,991 | +0.11(+0.47%) |
Feb 13, 2023 | 23.27 | 23.55 | 23.18 | 23.54 | 17,686 | +0.45(+1.95%) |
Feb 10, 2023 | 23.34 | 23.35 | 22.95 | 23.09 | 21,513 | -0.48(-2.03%) |
Feb 09, 2023 | 24.00 | 24.05 | 23.46 | 23.57 | 34,845 | -0.06(-0.25%) |
Feb 08, 2023 | 23.79 | 23.87 | 23.48 | 23.63 | 32,627 | -0.28(-1.17%) |
Feb 07, 2023 | 23.52 | 23.98 | 23.33 | 23.91 | 52,075 | +0.39(+1.66%) |
Feb 06, 2023 | 23.55 | 23.72 | 23.39 | 23.52 | 26,650 | -0.32(-1.34%) |
Feb 03, 2023 | 23.79 | 24.29 | 23.79 | 23.84 | 91,718 | -0.36(-1.48%) |
Feb 02, 2023 | 24.04 | 24.54 | 23.96 | 24.20 | 102,615 | +0.66(+2.81%) |
Feb 01, 2023 | 22.99 | 23.74 | 22.82 | 23.54 | 24,728 | +0.71(+3.13%) |
Jan 31, 2023 | 22.67 | 22.95 | 22.63 | 22.82 | 8,796 | +0.21(+0.93%) |
Jan 30, 2023 | 23.04 | 23.04 | 22.61 | 22.61 | 31,092 | -0.53(-2.29%) |
Jan 27, 2023 | 22.95 | 23.41 | 22.95 | 23.14 | 170,353 | +0.04(+0.17%) |
Jan 26, 2023 | 23.01 | 23.10 | 22.75 | 23.10 | 176,414 | +0.45(+2.01%) |
Jan 25, 2023 | 22.36 | 22.79 | 22.16 | 22.65 | 31,484 | +0.12(+0.55%) |
Jan 24, 2023 | 22.56 | 23.36 | 22.31 | 22.52 | 15,728 | -0.23(-1.01%) |
Jan 23, 2023 | 22.32 | 22.79 | 22.32 | 22.75 | 13,856 | +0.54(+2.45%) |
Jan 20, 2023 | 21.75 | 22.27 | 21.70 | 22.21 | 16,841 | +0.63(+2.92%) |
Jan 19, 2023 | 21.55 | 21.72 | 21.37 | 21.58 | 13,269 | -0.10(-0.48%) |
Jan 18, 2023 | 22.21 | 22.22 | 21.68 | 21.68 | 15,302 | -0.33(-1.50%) |
Jan 17, 2023 | 22.03 | 22.05 | 21.74 | 22.01 | 45,623 | -0.04(-0.18%) |
Jan 13, 2023 | 21.61 | 22.05 | 21.61 | 22.05 | 201,964 | +0.36(+1.66%) |
Jan 12, 2023 | 21.66 | 21.88 | 21.51 | 21.69 | 23,364 | +0.09(+0.44%) |
Jan 11, 2023 | 21.38 | 21.63 | 21.25 | 21.60 | 35,220 | +0.14(+0.67%) |
Jan 10, 2023 | 21.07 | 21.45 | 21.07 | 21.45 | 66,559 | +0.21(+0.99%) |
Jan 09, 2023 | 21.06 | 21.51 | 21.06 | 21.24 | 25,421 | +0.49(+2.36%) |
Jan 06, 2023 | 20.46 | 20.91 | 20.29 | 20.75 | 15,792 | +0.43(+2.11%) |
Jan 05, 2023 | 20.49 | 20.56 | 20.33 | 20.33 | 13,961 | -0.40(-1.93%) |
Jan 04, 2023 | 20.55 | 20.84 | 20.46 | 20.72 | 33,050 | +0.65(+3.23%) |
Jan 03, 2023 | 20.32 | 20.32 | 20.07 | 20.08 | 14,673 | +0.01(+0.05%) |
Dec 30, 2022 | 20.04 | 20.11 | 19.82 | 20.07 | 64,570 | -0.02(-0.10%) |
Dec 29, 2022 | 19.77 | 20.23 | 19.77 | 20.09 | 15,667 | +0.59(+3.05%) |
Dec 28, 2022 | 19.82 | 19.85 | 19.49 | 19.49 | 23,121 | -0.33(-1.66%) |
Dec 27, 2022 | 19.94 | 20.04 | 19.77 | 19.82 | 25,991 | -0.13(-0.65%) |
Dec 23, 2022 | 19.98 | 20.04 | 19.84 | 19.95 | 9,781 | -0.16(-0.79%) |
Dec 22, 2022 | 20.24 | 20.24 | 19.73 | 20.11 | 19,884 | -0.30(-1.46%) |
Dec 21, 2022 | 20.20 | 20.49 | 20.16 | 20.41 | 40,692 | +0.40(+1.99%) |
Dec 20, 2022 | 19.97 | 20.21 | 19.97 | 20.01 | 11,470 | -0.06(-0.30%) |
Dec 19, 2022 | 20.45 | 20.45 | 19.98 | 20.07 | 14,724 | -0.29(-1.42%) |
Dec 16, 2022 | 20.51 | 20.54 | 20.26 | 20.36 | 10,080 | -0.14(-0.68%) |
Dec 15, 2022 | 21.02 | 21.02 | 20.49 | 20.50 | 5,721 | -0.89(-4.14%) |
Dec 14, 2022 | 21.43 | 21.75 | 21.23 | 21.38 | 11,687 | -0.02(-0.09%) |
Dec 13, 2022 | 21.99 | 22.00 | 21.26 | 21.40 | 14,065 | +0.37(+1.75%) |
Dec 12, 2022 | 20.96 | 21.16 | 20.84 | 21.03 | 9,714 | -0.02(-0.09%) |
Dec 09, 2022 | 21.05 | 21.32 | 21.05 | 21.05 | 17,479 | +0.06(+0.28%) |
Dec 08, 2022 | 20.81 | 21.12 | 20.80 | 20.99 | 12,137 | +0.32(+1.57%) |
Dec 07, 2022 | 20.52 | 20.75 | 20.52 | 20.67 | 7,114 | -0.03(-0.17%) |
Dec 06, 2022 | 21.16 | 21.16 | 20.66 | 20.71 | 8,621 | -0.40(-1.89%) |
Dec 05, 2022 | 21.54 | 21.60 | 21.07 | 21.10 | 17,227 | -0.58(-2.66%) |
Dec 02, 2022 | 21.27 | 21.80 | 21.27 | 21.68 | 137,180 | -0.04(-0.18%) |