Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.66 | 22.71 | 22.62 | 22.64 | 1,007,275 | -0.07(-0.33%) |
Feb 27, 2023 | 22.69 | 22.72 | 22.66 | 22.71 | 1,108,795 | +0.11(+0.49%) |
Feb 24, 2023 | 22.60 | 22.66 | 22.58 | 22.60 | 1,472,412 | -0.17(-0.73%) |
Feb 23, 2023 | 22.74 | 22.80 | 22.71 | 22.77 | 723,997 | +0.06(+0.24%) |
Feb 22, 2023 | 22.69 | 22.75 | 22.67 | 22.71 | 5,262,001 | +0.13(+0.57%) |
Feb 21, 2023 | 22.69 | 22.71 | 22.58 | 22.58 | 3,147,737 | -0.25(-1.10%) |
Feb 17, 2023 | 22.72 | 22.84 | 22.68 | 22.83 | 635,977 | +0.07(+0.33%) |
Feb 16, 2023 | 22.71 | 22.81 | 22.67 | 22.76 | 1,566,246 | -0.06(-0.24%) |
Feb 15, 2023 | 22.82 | 22.84 | 22.75 | 22.82 | 602,319 | -0.15(-0.65%) |
Feb 14, 2023 | 22.98 | 23.05 | 22.91 | 22.96 | 973,363 | -0.04(-0.16%) |
Feb 13, 2023 | 22.94 | 23.02 | 22.94 | 23.00 | 2,111,314 | +0.06(+0.24%) |
Feb 10, 2023 | 22.99 | 23.00 | 22.93 | 22.94 | 1,869,660 | -0.12(-0.52%) |
Feb 09, 2023 | 23.21 | 23.22 | 23.05 | 23.07 | 1,119,418 | -0.02(-0.08%) |
Feb 08, 2023 | 23.11 | 23.12 | 23.03 | 23.08 | 1,547,794 | +0.01(+0.04%) |
Feb 07, 2023 | 23.01 | 23.17 | 22.92 | 23.07 | 1,534,853 | +0.06(+0.28%) |
Feb 06, 2023 | 23.07 | 23.10 | 22.91 | 23.01 | 2,741,212 | -0.21(-0.92%) |
Feb 03, 2023 | 23.38 | 23.44 | 23.18 | 23.22 | 2,284,624 | -0.42(-1.76%) |
Feb 02, 2023 | 23.72 | 23.75 | 23.61 | 23.64 | 1,653,066 | +0.01(+0.04%) |
Feb 01, 2023 | 23.41 | 23.65 | 23.36 | 23.63 | 1,278,711 | +0.32(+1.39%) |
Jan 31, 2023 | 23.32 | 23.34 | 23.25 | 23.31 | 6,159,242 | +0.04(+0.16%) |
Jan 30, 2023 | 23.32 | 23.36 | 23.26 | 23.27 | 1,222,209 | -0.12(-0.51%) |
Jan 27, 2023 | 23.39 | 23.43 | 23.34 | 23.39 | 1,070,290 | -0.07(-0.31%) |
Jan 26, 2023 | 23.48 | 23.50 | 23.41 | 23.46 | 3,836,095 | -0.05(-0.20%) |
Jan 25, 2023 | 23.42 | 23.55 | 23.42 | 23.51 | 1,577,376 | +0.10(+0.43%) |
Jan 24, 2023 | 23.29 | 23.42 | 23.28 | 23.41 | 891,239 | +0.12(+0.51%) |
Jan 23, 2023 | 23.26 | 23.32 | 23.24 | 23.29 | 740,809 | -0.04(-0.16%) |
Jan 20, 2023 | 23.20 | 23.33 | 23.18 | 23.32 | 1,553,736 | +0.09(+0.40%) |
Jan 19, 2023 | 23.16 | 23.23 | 23.09 | 23.23 | 4,867,921 | +0.03(+0.12%) |
Jan 18, 2023 | 23.45 | 23.48 | 23.19 | 23.20 | 1,117,756 | -0.01(-0.04%) |
Jan 17, 2023 | 23.20 | 23.24 | 23.18 | 23.21 | 1,919,643 | -0.13(-0.55%) |
Jan 13, 2023 | 23.26 | 23.36 | 23.25 | 23.34 | 1,801,216 | +0.01(+0.04%) |
Jan 12, 2023 | 23.22 | 23.37 | 23.12 | 23.33 | 2,113,899 | +0.27(+1.16%) |
Jan 11, 2023 | 22.99 | 23.08 | 22.96 | 23.07 | 2,878,198 | +0.11(+0.48%) |
Jan 10, 2023 | 22.87 | 22.96 | 22.85 | 22.96 | 947,665 | +0.06(+0.28%) |
Jan 09, 2023 | 22.86 | 22.96 | 22.82 | 22.89 | 2,788,928 | +0.04(+0.16%) |
Jan 06, 2023 | 22.52 | 22.85 | 22.49 | 22.85 | 1,955,931 | +0.44(+1.98%) |
Jan 05, 2023 | 22.36 | 22.47 | 22.32 | 22.41 | 1,241,758 | +0.00(+0.00%) |
Jan 04, 2023 | 22.42 | 22.45 | 22.32 | 22.41 | 1,707,861 | +0.15(+0.66%) |
Jan 03, 2023 | 22.37 | 22.42 | 22.26 | 22.26 | 751,403 | -0.08(-0.37%) |
Dec 30, 2022 | 22.35 | 22.38 | 22.33 | 22.35 | 560,743 | +0.00(+0.00%) |
Dec 29, 2022 | 22.37 | 22.40 | 22.34 | 22.35 | 681,599 | +0.14(+0.62%) |
Dec 28, 2022 | 22.28 | 22.32 | 22.21 | 22.21 | 705,438 | -0.02(-0.08%) |
Dec 27, 2022 | 22.23 | 22.29 | 22.21 | 22.23 | 574,539 | -0.18(-0.82%) |
Dec 23, 2022 | 22.44 | 22.46 | 22.40 | 22.41 | 508,140 | +0.04(+0.16%) |
Dec 22, 2022 | 22.37 | 22.43 | 22.34 | 22.37 | 555,426 | -0.04(-0.16%) |
Dec 21, 2022 | 22.33 | 22.42 | 22.32 | 22.41 | 2,000,368 | +0.13(+0.58%) |
Dec 20, 2022 | 22.23 | 22.31 | 22.23 | 22.28 | 840,136 | +0.05(+0.25%) |
Dec 19, 2022 | 22.19 | 22.23 | 22.14 | 22.23 | 941,350 | +0.06(+0.29%) |
Dec 16, 2022 | 22.18 | 22.21 | 22.10 | 22.16 | 1,679,289 | -0.06(-0.29%) |
Dec 15, 2022 | 22.33 | 22.35 | 22.18 | 22.23 | 1,106,695 | -0.13(-0.57%) |
Dec 14, 2022 | 22.31 | 22.40 | 22.22 | 22.35 | 925,711 | +0.00(+0.00%) |
Dec 13, 2022 | 22.39 | 22.46 | 22.31 | 22.35 | 767,455 | +0.27(+1.20%) |
Dec 12, 2022 | 22.11 | 22.12 | 21.97 | 22.09 | 1,909,807 | -0.09(-0.41%) |
Dec 09, 2022 | 22.20 | 22.23 | 22.14 | 22.18 | 875,868 | -0.12(-0.53%) |
Dec 08, 2022 | 22.26 | 22.31 | 22.20 | 22.30 | 1,501,555 | -0.02(-0.08%) |
Dec 07, 2022 | 22.22 | 22.33 | 22.21 | 22.32 | 1,844,309 | +0.20(+0.91%) |
Dec 06, 2022 | 22.16 | 22.17 | 22.05 | 22.12 | 4,076,616 | +0.03(+0.12%) |
Dec 05, 2022 | 22.28 | 22.31 | 22.09 | 22.09 | 894,804 | -0.28(-1.27%) |
Dec 02, 2022 | 22.26 | 22.37 | 22.19 | 22.37 | 932,430 | +0.08(+0.37%) |