Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.53 | 20.75 | 20.41 | 20.54 | 39,706 | +0.15(+0.72%) |
Feb 27, 2023 | 20.80 | 20.80 | 20.36 | 20.40 | 45,432 | -0.21(-1.03%) |
Feb 24, 2023 | 20.50 | 20.83 | 20.50 | 20.61 | 23,243 | -0.05(-0.22%) |
Feb 23, 2023 | 20.86 | 20.88 | 20.53 | 20.65 | 24,879 | -0.06(-0.31%) |
Feb 22, 2023 | 20.50 | 20.85 | 20.48 | 20.72 | 42,674 | +0.38(+1.85%) |
Feb 21, 2023 | 20.72 | 20.83 | 20.34 | 20.34 | 43,926 | -0.54(-2.60%) |
Feb 17, 2023 | 20.66 | 21.06 | 20.63 | 20.88 | 32,266 | +0.09(+0.44%) |
Feb 16, 2023 | 20.78 | 20.89 | 20.43 | 20.79 | 46,278 | -0.01(-0.04%) |
Feb 15, 2023 | 21.02 | 21.23 | 20.76 | 20.80 | 46,324 | -0.38(-1.78%) |
Feb 14, 2023 | 21.10 | 21.28 | 20.92 | 21.18 | 34,260 | +0.06(+0.27%) |
Feb 13, 2023 | 21.16 | 21.26 | 20.99 | 21.12 | 61,922 | +0.14(+0.65%) |
Feb 10, 2023 | 20.87 | 20.99 | 20.75 | 20.99 | 32,579 | +0.12(+0.56%) |
Feb 09, 2023 | 20.99 | 21.25 | 20.77 | 20.87 | 54,900 | -0.09(-0.43%) |
Feb 08, 2023 | 20.94 | 20.97 | 20.71 | 20.96 | 59,768 | +0.02(+0.09%) |
Feb 07, 2023 | 20.64 | 20.99 | 20.46 | 20.94 | 45,741 | +0.28(+1.37%) |
Feb 06, 2023 | 20.15 | 20.78 | 20.15 | 20.66 | 43,000 | +0.35(+1.71%) |
Feb 03, 2023 | 20.45 | 20.45 | 20.13 | 20.31 | 51,170 | -0.19(-0.91%) |
Feb 02, 2023 | 20.49 | 20.66 | 20.37 | 20.50 | 65,584 | -0.00(-0.02%) |
Feb 01, 2023 | 20.34 | 20.56 | 20.08 | 20.50 | 77,312 | +0.16(+0.76%) |
Jan 31, 2023 | 20.22 | 20.35 | 20.04 | 20.34 | 64,648 | +0.19(+0.95%) |
Jan 30, 2023 | 20.25 | 20.30 | 20.13 | 20.15 | 45,794 | -0.23(-1.12%) |
Jan 27, 2023 | 20.34 | 20.46 | 20.23 | 20.38 | 67,308 | +0.05(+0.27%) |
Jan 26, 2023 | 20.20 | 20.33 | 20.06 | 20.33 | 40,805 | +0.27(+1.37%) |
Jan 25, 2023 | 20.17 | 20.17 | 19.91 | 20.05 | 43,390 | -0.17(-0.84%) |
Jan 24, 2023 | 20.25 | 20.25 | 19.95 | 20.22 | 45,045 | +0.08(+0.39%) |
Jan 23, 2023 | 20.00 | 20.26 | 19.92 | 20.14 | 57,633 | +0.17(+0.87%) |
Jan 20, 2023 | 19.79 | 19.99 | 19.77 | 19.97 | 43,773 | +0.17(+0.88%) |
Jan 19, 2023 | 19.88 | 20.08 | 19.80 | 19.80 | 57,612 | -0.17(-0.87%) |
Jan 18, 2023 | 20.41 | 20.42 | 19.96 | 19.97 | 78,313 | -0.31(-1.53%) |
Jan 17, 2023 | 20.22 | 20.40 | 20.22 | 20.28 | 56,366 | +0.03(+0.14%) |
Jan 13, 2023 | 20.22 | 20.38 | 20.22 | 20.25 | 53,007 | +0.03(+0.14%) |
Jan 12, 2023 | 20.48 | 20.49 | 20.20 | 20.23 | 64,309 | -0.10(-0.49%) |
Jan 11, 2023 | 20.20 | 20.37 | 20.08 | 20.33 | 58,283 | +0.15(+0.72%) |
Jan 10, 2023 | 20.07 | 20.18 | 19.85 | 20.18 | 43,118 | +0.11(+0.54%) |
Jan 09, 2023 | 19.97 | 20.15 | 19.86 | 20.07 | 57,203 | +0.25(+1.24%) |
Jan 06, 2023 | 19.49 | 20.01 | 19.49 | 19.83 | 106,671 | +0.45(+2.35%) |
Jan 05, 2023 | 19.62 | 19.66 | 19.35 | 19.37 | 36,586 | -0.37(-1.89%) |
Jan 04, 2023 | 19.15 | 19.88 | 19.15 | 19.74 | 133,324 | +0.65(+3.38%) |
Jan 03, 2023 | 19.06 | 19.25 | 18.90 | 19.10 | 56,608 | +0.20(+1.06%) |
Dec 30, 2022 | 18.97 | 19.12 | 18.88 | 18.90 | 93,720 | -0.07(-0.38%) |
Dec 29, 2022 | 18.90 | 19.12 | 18.90 | 18.97 | 92,763 | +0.18(+0.97%) |
Dec 28, 2022 | 19.07 | 19.11 | 18.78 | 18.79 | 76,906 | -0.22(-1.15%) |
Dec 27, 2022 | 19.26 | 19.26 | 18.98 | 19.01 | 70,150 | -0.16(-0.85%) |
Dec 23, 2022 | 18.90 | 19.20 | 18.90 | 19.17 | 34,326 | +0.24(+1.25%) |
Dec 22, 2022 | 19.15 | 19.20 | 18.75 | 18.93 | 43,351 | -0.25(-1.28%) |
Dec 21, 2022 | 19.21 | 19.32 | 19.15 | 19.18 | 84,543 | +0.03(+0.14%) |
Dec 20, 2022 | 18.89 | 19.20 | 18.89 | 19.15 | 61,751 | +0.18(+0.96%) |
Dec 19, 2022 | 19.26 | 19.32 | 18.95 | 18.97 | 105,957 | -0.40(-2.07%) |
Dec 16, 2022 | 19.38 | 19.44 | 19.18 | 19.37 | 46,697 | -0.24(-1.21%) |
Dec 15, 2022 | 19.80 | 19.86 | 19.55 | 19.61 | 71,284 | -0.38(-1.91%) |
Dec 14, 2022 | 20.14 | 20.18 | 19.90 | 19.99 | 66,913 | -0.07(-0.36%) |
Dec 13, 2022 | 20.29 | 20.29 | 19.88 | 20.06 | 55,926 | +0.37(+1.88%) |
Dec 12, 2022 | 19.49 | 19.71 | 19.39 | 19.69 | 80,769 | +0.32(+1.63%) |
Dec 09, 2022 | 19.26 | 19.43 | 19.24 | 19.37 | 42,836 | +0.05(+0.28%) |
Dec 08, 2022 | 19.34 | 19.44 | 19.30 | 19.32 | 34,362 | +0.07(+0.38%) |
Dec 07, 2022 | 19.35 | 19.54 | 19.24 | 19.25 | 78,929 | -0.12(-0.61%) |
Dec 06, 2022 | 19.59 | 19.65 | 19.26 | 19.36 | 51,050 | -0.15(-0.79%) |
Dec 05, 2022 | 19.68 | 19.72 | 19.45 | 19.52 | 57,227 | -0.20(-1.01%) |
Dec 02, 2022 | 19.92 | 20.08 | 19.69 | 19.72 | 92,641 | -0.41(-2.02%) |