Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.38 | 20.39 | 20.27 | 20.31 | 343,586 | +0.13(+0.64%) |
Feb 27, 2023 | 20.23 | 20.25 | 20.07 | 20.18 | 164,809 | -0.04(-0.20%) |
Feb 24, 2023 | 19.96 | 20.23 | 19.86 | 20.22 | 377,270 | +0.05(+0.25%) |
Feb 23, 2023 | 20.21 | 20.29 | 20.05 | 20.17 | 287,306 | +0.17(+0.85%) |
Feb 22, 2023 | 20.28 | 20.34 | 20.00 | 20.00 | 480,561 | -0.38(-1.86%) |
Feb 21, 2023 | 20.45 | 20.56 | 20.30 | 20.38 | 400,211 | +0.08(+0.39%) |
Feb 17, 2023 | 20.19 | 20.35 | 20.08 | 20.30 | 438,191 | -0.23(-1.12%) |
Feb 16, 2023 | 20.60 | 20.72 | 20.53 | 20.53 | 330,440 | -0.11(-0.53%) |
Feb 15, 2023 | 20.69 | 20.73 | 20.48 | 20.64 | 568,635 | -0.26(-1.24%) |
Feb 14, 2023 | 20.65 | 20.95 | 20.62 | 20.90 | 359,271 | +0.07(+0.34%) |
Feb 13, 2023 | 20.75 | 20.98 | 20.72 | 20.83 | 839,899 | -0.07(-0.33%) |
Feb 10, 2023 | 20.73 | 20.90 | 20.70 | 20.90 | 265,699 | +0.37(+1.80%) |
Feb 09, 2023 | 20.56 | 20.61 | 20.37 | 20.53 | 560,562 | -0.15(-0.73%) |
Feb 08, 2023 | 20.67 | 20.73 | 20.48 | 20.68 | 523,425 | +0.09(+0.44%) |
Feb 07, 2023 | 20.20 | 20.60 | 20.18 | 20.59 | 453,201 | +0.46(+2.29%) |
Feb 06, 2023 | 20.07 | 20.13 | 19.72 | 20.13 | 774,032 | +0.14(+0.70%) |
Feb 03, 2023 | 20.43 | 20.73 | 19.99 | 19.99 | 978,809 | -0.48(-2.34%) |
Feb 02, 2023 | 20.64 | 20.71 | 20.45 | 20.47 | 1,252,363 | -0.22(-1.06%) |
Feb 01, 2023 | 21.06 | 21.07 | 20.52 | 20.69 | 2,504,256 | -0.52(-2.45%) |
Jan 31, 2023 | 20.86 | 21.21 | 20.82 | 21.21 | 700,343 | +0.34(+1.63%) |
Jan 30, 2023 | 21.07 | 21.24 | 20.87 | 20.87 | 458,785 | -0.33(-1.56%) |
Jan 27, 2023 | 21.55 | 21.57 | 21.13 | 21.20 | 574,671 | -0.28(-1.30%) |
Jan 26, 2023 | 21.54 | 21.58 | 21.33 | 21.48 | 367,604 | +0.16(+0.75%) |
Jan 25, 2023 | 21.36 | 21.43 | 21.21 | 21.32 | 377,675 | -0.05(-0.23%) |
Jan 24, 2023 | 21.60 | 21.61 | 21.30 | 21.37 | 663,908 | -0.23(-1.06%) |
Jan 23, 2023 | 21.54 | 21.67 | 21.50 | 21.60 | 653,242 | +0.11(+0.51%) |
Jan 20, 2023 | 21.39 | 21.52 | 21.23 | 21.49 | 413,945 | +0.21(+0.99%) |
Jan 19, 2023 | 21.22 | 21.39 | 21.11 | 21.28 | 415,197 | +0.20(+0.95%) |
Jan 18, 2023 | 21.50 | 21.58 | 21.05 | 21.08 | 615,398 | -0.29(-1.36%) |
Jan 17, 2023 | 21.24 | 21.38 | 21.10 | 21.37 | 315,309 | +0.22(+1.04%) |
Jan 13, 2023 | 20.95 | 21.16 | 20.91 | 21.15 | 553,735 | +0.25(+1.20%) |
Jan 12, 2023 | 20.87 | 21.00 | 20.75 | 20.90 | 1,080,053 | +0.22(+1.06%) |
Jan 11, 2023 | 20.55 | 20.68 | 20.38 | 20.68 | 727,619 | +0.47(+2.33%) |
Jan 10, 2023 | 20.24 | 20.37 | 20.05 | 20.21 | 439,355 | +0.00(+0.00%) |
Jan 09, 2023 | 20.29 | 20.48 | 20.15 | 20.21 | 1,065,553 | +0.24(+1.20%) |
Jan 06, 2023 | 20.11 | 20.16 | 19.89 | 19.97 | 841,654 | +0.11(+0.55%) |
Jan 05, 2023 | 19.88 | 20.02 | 19.77 | 19.86 | 542,535 | -0.06(-0.30%) |
Jan 04, 2023 | 20.13 | 20.14 | 19.82 | 19.92 | 3,235,817 | -0.66(-3.21%) |
Jan 03, 2023 | 20.92 | 21.08 | 20.47 | 20.58 | 2,660,976 | -0.65(-3.06%) |
Dec 30, 2022 | 20.98 | 21.25 | 20.98 | 21.23 | 676,072 | +0.24(+1.14%) |
Dec 29, 2022 | 20.80 | 21.01 | 20.75 | 20.99 | 709,925 | -0.05(-0.24%) |
Dec 28, 2022 | 21.08 | 21.10 | 20.77 | 21.04 | 733,788 | -0.20(-0.94%) |
Dec 27, 2022 | 20.86 | 21.42 | 20.65 | 21.24 | 968,287 | +0.15(+0.71%) |
Dec 23, 2022 | 20.94 | 21.13 | 20.78 | 21.09 | 869,026 | +0.38(+1.83%) |
Dec 22, 2022 | 20.89 | 20.93 | 20.57 | 20.71 | 837,779 | -0.16(-0.77%) |
Dec 21, 2022 | 20.74 | 20.89 | 20.73 | 20.87 | 1,390,815 | +0.45(+2.20%) |
Dec 20, 2022 | 20.35 | 20.52 | 20.19 | 20.42 | 1,705,316 | +0.01(+0.05%) |
Dec 19, 2022 | 20.49 | 20.51 | 20.26 | 20.41 | 845,449 | -0.02(-0.10%) |
Dec 16, 2022 | 20.34 | 20.58 | 20.29 | 20.43 | 1,351,806 | -0.31(-1.49%) |
Dec 15, 2022 | 20.89 | 20.93 | 20.60 | 20.74 | 2,102,606 | -0.19(-0.91%) |
Dec 14, 2022 | 20.79 | 21.00 | 20.70 | 20.93 | 1,884,315 | +0.25(+1.21%) |
Dec 13, 2022 | 20.57 | 20.84 | 20.57 | 20.68 | 3,219,973 | +0.46(+2.27%) |
Dec 12, 2022 | 20.06 | 20.32 | 20.06 | 20.22 | 1,958,889 | +0.33(+1.66%) |
Dec 09, 2022 | 19.99 | 20.10 | 19.69 | 19.89 | 1,740,404 | +0.02(+0.10%) |
Dec 08, 2022 | 20.13 | 20.17 | 19.74 | 19.87 | 4,620,257 | -0.07(-0.35%) |
Dec 07, 2022 | 20.18 | 20.26 | 19.82 | 19.94 | 1,273,142 | -0.16(-0.80%) |
Dec 06, 2022 | 20.48 | 20.57 | 19.96 | 20.10 | 982,861 | -0.49(-2.38%) |
Dec 05, 2022 | 21.40 | 21.45 | 20.52 | 20.59 | 1,481,887 | -0.62(-2.92%) |
Dec 02, 2022 | 21.38 | 21.48 | 21.13 | 21.21 | 1,676,530 | -0.26(-1.21%) |