Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.33 | 22.45 | 22.20 | 22.32 | 83,856 | +0.06(+0.28%) |
Feb 27, 2023 | 22.24 | 22.33 | 22.17 | 22.25 | 29,386 | +0.15(+0.67%) |
Feb 24, 2023 | 22.10 | 22.23 | 22.10 | 22.10 | 43,292 | +0.00(+0.00%) |
Feb 23, 2023 | 22.16 | 22.25 | 22.09 | 22.10 | 29,093 | -0.02(-0.08%) |
Feb 22, 2023 | 22.17 | 22.18 | 22.06 | 22.12 | 22,168 | +0.04(+0.20%) |
Feb 21, 2023 | 22.08 | 22.12 | 22.01 | 22.08 | 19,066 | -0.04(-0.20%) |
Feb 17, 2023 | 22.15 | 22.25 | 22.08 | 22.12 | 21,451 | -0.09(-0.39%) |
Feb 16, 2023 | 22.25 | 22.25 | 22.15 | 22.21 | 8,454 | +0.00(+0.00%) |
Feb 15, 2023 | 22.19 | 22.22 | 22.08 | 22.21 | 26,014 | +0.08(+0.36%) |
Feb 14, 2023 | 22.16 | 22.24 | 22.08 | 22.13 | 15,756 | -0.09(-0.40%) |
Feb 13, 2023 | 22.21 | 22.25 | 21.96 | 22.22 | 20,166 | +0.06(+0.28%) |
Feb 10, 2023 | 22.04 | 22.21 | 22.04 | 22.16 | 43,934 | +0.09(+0.40%) |
Feb 09, 2023 | 21.96 | 22.08 | 21.96 | 22.07 | 11,791 | +0.08(+0.36%) |
Feb 08, 2023 | 22.08 | 22.08 | 21.96 | 21.99 | 16,065 | -0.04(-0.20%) |
Feb 07, 2023 | 21.96 | 22.10 | 21.95 | 22.03 | 19,289 | +0.02(+0.08%) |
Feb 06, 2023 | 22.02 | 22.04 | 21.91 | 22.02 | 13,855 | -0.02(-0.08%) |
Feb 03, 2023 | 22.04 | 22.10 | 22.02 | 22.03 | 16,491 | -0.11(-0.47%) |
Feb 02, 2023 | 21.90 | 22.14 | 21.90 | 22.14 | 34,121 | +0.13(+0.60%) |
Feb 01, 2023 | 21.99 | 22.06 | 21.95 | 22.01 | 14,452 | -0.11(-0.48%) |
Jan 31, 2023 | 21.95 | 22.11 | 21.90 | 22.11 | 46,770 | +0.21(+0.96%) |
Jan 30, 2023 | 21.97 | 21.97 | 21.86 | 21.90 | 30,396 | -0.10(-0.44%) |
Jan 27, 2023 | 21.98 | 22.00 | 21.95 | 22.00 | 8,244 | +0.00(+0.00%) |
Jan 26, 2023 | 21.99 | 22.08 | 21.94 | 22.00 | 27,614 | +0.08(+0.36%) |
Jan 25, 2023 | 21.96 | 22.00 | 21.91 | 21.92 | 19,588 | -0.03(-0.12%) |
Jan 24, 2023 | 22.00 | 22.00 | 21.95 | 21.95 | 16,098 | -0.08(-0.36%) |
Jan 23, 2023 | 22.00 | 22.03 | 21.96 | 22.03 | 12,514 | +0.00(+0.00%) |
Jan 20, 2023 | 21.97 | 22.03 | 21.95 | 22.03 | 19,805 | +0.05(+0.24%) |
Jan 19, 2023 | 22.03 | 22.03 | 21.95 | 21.97 | 19,869 | -0.06(-0.28%) |
Jan 18, 2023 | 22.00 | 22.07 | 21.96 | 22.03 | 19,640 | +0.04(+0.16%) |
Jan 17, 2023 | 22.06 | 22.09 | 21.93 | 22.00 | 21,435 | +0.01(+0.04%) |
Jan 13, 2023 | 22.04 | 22.04 | 21.94 | 21.99 | 37,045 | -0.02(-0.08%) |
Jan 12, 2023 | 21.96 | 22.08 | 21.96 | 22.01 | 41,894 | +0.09(+0.40%) |
Jan 11, 2023 | 22.03 | 22.08 | 21.92 | 21.92 | 99,129 | -0.10(-0.44%) |
Jan 10, 2023 | 21.90 | 22.06 | 21.90 | 22.02 | 116,464 | +0.08(+0.36%) |
Jan 09, 2023 | 21.95 | 21.96 | 21.87 | 21.94 | 40,884 | +0.04(+0.16%) |
Jan 06, 2023 | 21.99 | 22.05 | 21.89 | 21.90 | 46,763 | +0.04(+0.20%) |
Jan 05, 2023 | 22.03 | 22.03 | 21.74 | 21.86 | 42,646 | -0.18(-0.80%) |
Jan 04, 2023 | 21.99 | 22.08 | 21.91 | 22.03 | 32,358 | +0.13(+0.60%) |
Jan 03, 2023 | 22.07 | 22.10 | 21.77 | 21.90 | 79,531 | -0.24(-1.07%) |
Dec 30, 2022 | 21.63 | 22.23 | 21.51 | 22.14 | 169,513 | +0.54(+2.52%) |
Dec 29, 2022 | 21.84 | 21.84 | 21.52 | 21.60 | 44,977 | +0.12(+0.56%) |
Dec 28, 2022 | 21.56 | 21.58 | 21.45 | 21.48 | 54,033 | -0.10(-0.48%) |
Dec 27, 2022 | 21.60 | 21.60 | 21.48 | 21.58 | 29,332 | -0.04(-0.20%) |
Dec 23, 2022 | 21.59 | 21.63 | 21.46 | 21.62 | 49,307 | +0.01(+0.04%) |
Dec 22, 2022 | 21.69 | 21.72 | 21.57 | 21.61 | 42,126 | -0.03(-0.16%) |
Dec 21, 2022 | 21.54 | 21.73 | 21.54 | 21.65 | 68,014 | +0.10(+0.48%) |
Dec 20, 2022 | 21.48 | 21.61 | 21.45 | 21.54 | 43,787 | +0.03(+0.12%) |
Dec 19, 2022 | 21.29 | 21.59 | 21.29 | 21.52 | 32,768 | +0.24(+1.13%) |
Dec 16, 2022 | 21.21 | 21.39 | 21.20 | 21.28 | 61,096 | +0.05(+0.24%) |
Dec 15, 2022 | 21.29 | 21.34 | 21.19 | 21.23 | 24,151 | -0.09(-0.44%) |
Dec 14, 2022 | 21.26 | 21.33 | 21.22 | 21.32 | 28,166 | +0.08(+0.38%) |
Dec 13, 2022 | 21.31 | 21.31 | 21.20 | 21.24 | 18,662 | +0.06(+0.30%) |
Dec 12, 2022 | 21.12 | 21.22 | 21.06 | 21.18 | 14,772 | +0.00(+0.00%) |
Dec 09, 2022 | 21.13 | 21.24 | 21.11 | 21.18 | 27,199 | -0.04(-0.20%) |
Dec 08, 2022 | 21.27 | 21.31 | 21.13 | 21.22 | 31,920 | -0.05(-0.24%) |
Dec 07, 2022 | 21.10 | 21.27 | 21.05 | 21.27 | 35,095 | +0.10(+0.49%) |
Dec 06, 2022 | 21.08 | 21.20 | 20.94 | 21.17 | 53,340 | +0.15(+0.69%) |
Dec 05, 2022 | 21.19 | 21.32 | 21.02 | 21.02 | 19,466 | -0.13(-0.61%) |
Dec 02, 2022 | 21.05 | 21.31 | 21.05 | 21.15 | 49,807 | +0.06(+0.28%) |