Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.49 | 22.97 | 22.49 | 22.66 | 9,090 | +0.06(+0.28%) |
Feb 27, 2023 | 22.69 | 22.79 | 22.53 | 22.60 | 10,330 | +0.16(+0.70%) |
Feb 24, 2023 | 22.44 | 22.53 | 22.36 | 22.44 | 12,926 | -0.49(-2.14%) |
Feb 23, 2023 | 22.91 | 23.00 | 22.64 | 22.93 | 36,425 | +0.30(+1.33%) |
Feb 22, 2023 | 22.65 | 22.81 | 22.53 | 22.63 | 9,354 | -0.12(-0.53%) |
Feb 21, 2023 | 23.25 | 23.27 | 22.75 | 22.75 | 16,269 | -0.87(-3.66%) |
Feb 17, 2023 | 23.76 | 23.76 | 23.45 | 23.62 | 14,433 | -0.23(-0.98%) |
Feb 16, 2023 | 23.92 | 24.38 | 23.82 | 23.85 | 14,645 | -0.34(-1.41%) |
Feb 15, 2023 | 23.54 | 24.28 | 23.54 | 24.19 | 23,301 | +0.51(+2.15%) |
Feb 14, 2023 | 23.44 | 23.75 | 23.24 | 23.68 | 14,623 | +0.10(+0.42%) |
Feb 13, 2023 | 23.34 | 23.59 | 23.24 | 23.58 | 12,580 | +0.34(+1.46%) |
Feb 10, 2023 | 23.27 | 23.48 | 23.19 | 23.24 | 18,434 | -0.20(-0.85%) |
Feb 09, 2023 | 24.15 | 24.23 | 23.40 | 23.44 | 19,809 | -0.27(-1.14%) |
Feb 08, 2023 | 24.09 | 24.19 | 23.71 | 23.71 | 9,240 | -0.43(-1.79%) |
Feb 07, 2023 | 23.94 | 24.17 | 23.69 | 24.14 | 17,256 | +0.16(+0.68%) |
Feb 06, 2023 | 24.10 | 24.15 | 23.88 | 23.98 | 13,072 | -0.54(-2.20%) |
Feb 03, 2023 | 24.34 | 24.97 | 24.26 | 24.52 | 17,558 | -0.46(-1.84%) |
Feb 02, 2023 | 24.31 | 25.15 | 24.13 | 24.98 | 41,818 | +1.43(+6.07%) |
Feb 01, 2023 | 22.93 | 23.78 | 22.91 | 23.55 | 19,437 | +0.61(+2.66%) |
Jan 31, 2023 | 22.54 | 22.94 | 22.54 | 22.94 | 14,607 | +0.45(+2.00%) |
Jan 30, 2023 | 22.60 | 22.77 | 22.49 | 22.49 | 25,597 | -0.50(-2.16%) |
Jan 27, 2023 | 22.42 | 23.06 | 22.42 | 22.99 | 28,076 | +0.38(+1.67%) |
Jan 26, 2023 | 22.62 | 22.66 | 22.32 | 22.61 | 13,921 | +0.30(+1.34%) |
Jan 25, 2023 | 22.08 | 22.40 | 21.95 | 22.31 | 15,288 | -0.15(-0.69%) |
Jan 24, 2023 | 22.37 | 22.60 | 22.35 | 22.46 | 14,511 | -0.11(-0.51%) |
Jan 23, 2023 | 22.23 | 22.63 | 22.23 | 22.58 | 15,761 | +0.46(+2.08%) |
Jan 20, 2023 | 21.91 | 22.12 | 21.65 | 22.12 | 16,937 | +0.17(+0.77%) |
Jan 19, 2023 | 22.09 | 22.13 | 21.83 | 21.95 | 26,894 | -0.43(-1.93%) |
Jan 18, 2023 | 22.82 | 22.93 | 22.36 | 22.38 | 22,039 | -0.18(-0.78%) |
Jan 17, 2023 | 22.47 | 22.65 | 22.35 | 22.56 | 15,354 | +0.01(+0.02%) |
Jan 13, 2023 | 22.16 | 22.58 | 22.16 | 22.55 | 11,463 | +0.08(+0.38%) |
Jan 12, 2023 | 22.18 | 22.47 | 21.95 | 22.47 | 17,757 | +0.28(+1.26%) |
Jan 11, 2023 | 21.85 | 22.19 | 21.81 | 22.19 | 12,402 | +0.52(+2.40%) |
Jan 10, 2023 | 21.31 | 21.67 | 21.31 | 21.67 | 7,162 | +0.27(+1.26%) |
Jan 09, 2023 | 21.27 | 21.70 | 21.27 | 21.40 | 28,955 | +0.27(+1.28%) |
Jan 06, 2023 | 20.74 | 21.16 | 20.71 | 21.13 | 31,303 | +0.51(+2.46%) |
Jan 05, 2023 | 20.73 | 20.73 | 20.50 | 20.62 | 24,745 | -0.25(-1.19%) |
Jan 04, 2023 | 20.68 | 21.00 | 20.60 | 20.87 | 34,613 | +0.41(+2.01%) |
Jan 03, 2023 | 20.66 | 20.96 | 20.29 | 20.46 | 18,801 | -0.03(-0.15%) |
Dec 30, 2022 | 20.32 | 20.49 | 20.22 | 20.49 | 39,110 | -0.05(-0.24%) |
Dec 29, 2022 | 20.12 | 20.61 | 20.10 | 20.54 | 36,980 | +0.53(+2.65%) |
Dec 28, 2022 | 20.16 | 20.30 | 19.96 | 20.01 | 47,719 | -0.26(-1.28%) |
Dec 27, 2022 | 20.29 | 20.42 | 20.16 | 20.27 | 27,954 | -0.04(-0.18%) |
Dec 23, 2022 | 20.22 | 20.33 | 20.14 | 20.31 | 20,642 | +0.10(+0.48%) |
Dec 22, 2022 | 20.31 | 20.31 | 19.91 | 20.21 | 32,850 | -0.41(-1.99%) |
Dec 21, 2022 | 20.23 | 20.68 | 20.23 | 20.62 | 53,943 | +0.30(+1.45%) |
Dec 20, 2022 | 20.11 | 20.52 | 20.11 | 20.32 | 23,744 | -0.01(-0.06%) |
Dec 19, 2022 | 20.59 | 20.59 | 20.25 | 20.34 | 25,816 | -0.54(-2.61%) |
Dec 16, 2022 | 20.77 | 21.04 | 20.69 | 20.88 | 13,364 | -0.23(-1.09%) |
Dec 15, 2022 | 21.55 | 21.68 | 21.11 | 21.11 | 24,894 | -1.17(-5.26%) |
Dec 14, 2022 | 22.35 | 22.61 | 22.11 | 22.28 | 17,490 | -0.01(-0.04%) |
Dec 13, 2022 | 22.53 | 22.99 | 22.18 | 22.29 | 49,267 | +0.47(+2.18%) |
Dec 12, 2022 | 21.36 | 21.83 | 21.36 | 21.82 | 21,455 | +0.46(+2.16%) |
Dec 09, 2022 | 21.01 | 21.62 | 21.01 | 21.35 | 27,987 | +0.44(+2.13%) |
Dec 08, 2022 | 20.68 | 21.04 | 20.60 | 20.91 | 30,618 | +0.25(+1.21%) |
Dec 07, 2022 | 20.87 | 20.87 | 20.66 | 20.66 | 9,979 | -0.16(-0.77%) |
Dec 06, 2022 | 21.26 | 21.26 | 20.78 | 20.82 | 20,459 | -0.50(-2.35%) |
Dec 05, 2022 | 21.61 | 21.66 | 21.23 | 21.32 | 29,667 | -0.51(-2.34%) |
Dec 02, 2022 | 21.44 | 21.86 | 21.44 | 21.83 | 19,786 | -0.03(-0.16%) |