Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.09 | 23.20 | 23.05 | 23.05 | 28,044 | -0.03(-0.13%) |
Feb 27, 2023 | 22.97 | 23.34 | 22.94 | 23.08 | 29,232 | +0.16(+0.70%) |
Feb 24, 2023 | 23.14 | 23.18 | 22.78 | 22.92 | 31,834 | -0.44(-1.88%) |
Feb 23, 2023 | 23.26 | 23.58 | 23.26 | 23.36 | 24,740 | +0.72(+3.16%) |
Feb 22, 2023 | 22.94 | 23.08 | 22.63 | 22.64 | 36,202 | -0.21(-0.93%) |
Feb 21, 2023 | 23.06 | 23.15 | 22.77 | 22.86 | 17,747 | -0.27(-1.17%) |
Feb 17, 2023 | 23.06 | 23.20 | 22.96 | 23.13 | 17,417 | -0.09(-0.38%) |
Feb 16, 2023 | 23.01 | 23.29 | 22.97 | 23.22 | 22,843 | -0.10(-0.42%) |
Feb 15, 2023 | 23.30 | 23.32 | 23.06 | 23.31 | 27,394 | -0.13(-0.54%) |
Feb 14, 2023 | 23.43 | 23.56 | 23.24 | 23.44 | 35,065 | -0.05(-0.21%) |
Feb 13, 2023 | 23.27 | 23.59 | 23.27 | 23.49 | 35,367 | +0.23(+1.00%) |
Feb 10, 2023 | 22.78 | 23.28 | 22.78 | 23.26 | 30,639 | +0.35(+1.52%) |
Feb 09, 2023 | 23.31 | 23.32 | 22.89 | 22.91 | 17,439 | -0.20(-0.88%) |
Feb 08, 2023 | 23.17 | 23.29 | 23.05 | 23.11 | 26,711 | -0.12(-0.50%) |
Feb 07, 2023 | 23.09 | 23.39 | 22.95 | 23.23 | 42,846 | +0.01(+0.04%) |
Feb 06, 2023 | 23.33 | 23.40 | 23.15 | 23.22 | 20,446 | -0.35(-1.48%) |
Feb 03, 2023 | 23.52 | 23.74 | 23.38 | 23.57 | 36,502 | -0.12(-0.49%) |
Feb 02, 2023 | 23.77 | 23.99 | 23.50 | 23.68 | 40,284 | +0.16(+0.66%) |
Feb 01, 2023 | 23.33 | 23.74 | 23.22 | 23.53 | 21,488 | +0.15(+0.62%) |
Jan 31, 2023 | 23.33 | 23.47 | 23.23 | 23.38 | 13,616 | +0.11(+0.46%) |
Jan 30, 2023 | 23.36 | 23.40 | 23.25 | 23.27 | 23,475 | -0.21(-0.91%) |
Jan 27, 2023 | 23.56 | 23.57 | 23.29 | 23.49 | 30,331 | -0.01(-0.04%) |
Jan 26, 2023 | 23.49 | 23.58 | 23.19 | 23.50 | 40,011 | +0.05(+0.21%) |
Jan 25, 2023 | 23.32 | 23.55 | 23.18 | 23.45 | 33,348 | +0.00(+0.00%) |
Jan 24, 2023 | 23.41 | 23.64 | 23.19 | 23.45 | 29,723 | +0.02(+0.08%) |
Jan 23, 2023 | 23.30 | 23.58 | 23.30 | 23.43 | 30,748 | +0.16(+0.71%) |
Jan 20, 2023 | 22.95 | 23.35 | 22.95 | 23.26 | 20,770 | +0.28(+1.22%) |
Jan 19, 2023 | 22.98 | 23.19 | 22.78 | 22.98 | 34,896 | -0.07(-0.29%) |
Jan 18, 2023 | 23.43 | 23.53 | 22.97 | 23.05 | 37,475 | -0.21(-0.91%) |
Jan 17, 2023 | 23.41 | 23.54 | 23.26 | 23.26 | 40,675 | -0.23(-0.99%) |
Jan 13, 2023 | 23.59 | 23.63 | 23.46 | 23.50 | 19,961 | -0.14(-0.57%) |
Jan 12, 2023 | 23.60 | 23.64 | 23.43 | 23.63 | 34,349 | +0.16(+0.70%) |
Jan 11, 2023 | 23.15 | 23.48 | 23.05 | 23.47 | 38,831 | +0.31(+1.33%) |
Jan 10, 2023 | 22.93 | 23.16 | 22.93 | 23.16 | 36,326 | +0.22(+0.97%) |
Jan 09, 2023 | 22.69 | 23.07 | 22.67 | 22.94 | 18,470 | +0.41(+1.80%) |
Jan 06, 2023 | 21.95 | 22.55 | 21.95 | 22.53 | 23,845 | +0.74(+3.41%) |
Jan 05, 2023 | 22.03 | 22.11 | 21.79 | 21.79 | 49,930 | -0.38(-1.70%) |
Jan 04, 2023 | 21.96 | 22.18 | 21.88 | 22.16 | 28,445 | +0.25(+1.14%) |
Jan 03, 2023 | 22.04 | 22.21 | 21.75 | 21.91 | 23,992 | -0.01(-0.04%) |
Dec 30, 2022 | 21.88 | 21.95 | 21.69 | 21.92 | 24,073 | -0.01(-0.04%) |
Dec 29, 2022 | 21.64 | 21.93 | 21.58 | 21.93 | 34,646 | +0.46(+2.16%) |
Dec 28, 2022 | 21.86 | 21.97 | 21.47 | 21.47 | 38,119 | -0.35(-1.59%) |
Dec 27, 2022 | 22.22 | 22.22 | 21.82 | 21.82 | 35,989 | -0.34(-1.52%) |
Dec 23, 2022 | 21.79 | 22.15 | 21.74 | 22.15 | 16,977 | +0.32(+1.46%) |
Dec 22, 2022 | 22.16 | 22.16 | 21.61 | 21.84 | 43,059 | -0.45(-2.03%) |
Dec 21, 2022 | 22.29 | 22.40 | 22.15 | 22.29 | 49,772 | +0.19(+0.87%) |
Dec 20, 2022 | 21.93 | 22.19 | 21.91 | 22.10 | 54,971 | +0.06(+0.26%) |
Dec 19, 2022 | 22.14 | 22.20 | 21.98 | 22.04 | 28,890 | -0.13(-0.61%) |
Dec 16, 2022 | 22.14 | 22.30 | 21.88 | 22.17 | 45,079 | -0.25(-1.11%) |
Dec 15, 2022 | 22.80 | 22.82 | 22.33 | 22.42 | 24,501 | -0.54(-2.34%) |
Dec 14, 2022 | 23.21 | 23.42 | 22.87 | 22.96 | 29,330 | -0.17(-0.75%) |
Dec 13, 2022 | 23.57 | 23.94 | 22.82 | 23.13 | 52,014 | +0.16(+0.71%) |
Dec 12, 2022 | 22.62 | 22.99 | 22.62 | 22.97 | 28,432 | +0.37(+1.66%) |
Dec 09, 2022 | 22.62 | 22.86 | 22.60 | 22.60 | 26,223 | -0.12(-0.55%) |
Dec 08, 2022 | 22.61 | 22.81 | 22.49 | 22.72 | 44,964 | +0.32(+1.41%) |
Dec 07, 2022 | 22.33 | 22.70 | 22.33 | 22.40 | 18,547 | -0.01(-0.04%) |
Dec 06, 2022 | 22.74 | 22.81 | 22.30 | 22.41 | 20,760 | -0.34(-1.48%) |
Dec 05, 2022 | 22.97 | 23.04 | 22.67 | 22.75 | 24,573 | -0.38(-1.66%) |
Dec 02, 2022 | 23.12 | 23.18 | 22.87 | 23.13 | 25,648 | -0.18(-0.78%) |