Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.42 | 19.51 | 19.30 | 19.31 | 250,091 | -0.08(-0.44%) |
Feb 27, 2023 | 19.55 | 19.63 | 19.36 | 19.40 | 666,336 | -0.05(-0.24%) |
Feb 24, 2023 | 19.41 | 19.47 | 19.28 | 19.44 | 1,039,003 | -0.08(-0.43%) |
Feb 23, 2023 | 19.65 | 19.69 | 19.44 | 19.53 | 571,827 | -0.05(-0.24%) |
Feb 22, 2023 | 19.63 | 19.74 | 19.52 | 19.58 | 213,529 | -0.05(-0.24%) |
Feb 21, 2023 | 19.91 | 19.91 | 19.59 | 19.62 | 260,430 | -0.38(-1.88%) |
Feb 17, 2023 | 19.70 | 20.03 | 19.70 | 20.00 | 467,243 | +0.32(+1.62%) |
Feb 16, 2023 | 19.68 | 19.83 | 19.55 | 19.68 | 292,642 | -0.21(-1.04%) |
Feb 15, 2023 | 19.71 | 19.89 | 19.67 | 19.89 | 194,715 | +0.10(+0.52%) |
Feb 14, 2023 | 19.93 | 19.96 | 19.69 | 19.78 | 238,082 | -0.16(-0.80%) |
Feb 13, 2023 | 19.70 | 19.94 | 19.68 | 19.94 | 203,708 | +0.23(+1.19%) |
Feb 10, 2023 | 19.46 | 19.72 | 19.44 | 19.71 | 344,143 | +0.27(+1.40%) |
Feb 09, 2023 | 19.86 | 19.91 | 19.39 | 19.44 | 270,766 | -0.32(-1.61%) |
Feb 08, 2023 | 19.90 | 19.95 | 19.75 | 19.76 | 558,172 | -0.23(-1.17%) |
Feb 07, 2023 | 20.00 | 20.06 | 19.79 | 19.99 | 881,822 | -0.09(-0.47%) |
Feb 06, 2023 | 20.20 | 20.21 | 20.00 | 20.08 | 435,414 | -0.19(-0.92%) |
Feb 03, 2023 | 20.35 | 20.36 | 20.17 | 20.27 | 590,881 | -0.12(-0.60%) |
Feb 02, 2023 | 20.33 | 20.46 | 20.20 | 20.39 | 921,682 | +0.12(+0.60%) |
Feb 01, 2023 | 20.00 | 20.39 | 19.96 | 20.27 | 663,366 | +0.23(+1.17%) |
Jan 31, 2023 | 19.71 | 20.04 | 19.66 | 20.04 | 329,695 | +0.34(+1.71%) |
Jan 30, 2023 | 19.77 | 19.87 | 19.70 | 19.70 | 337,265 | -0.11(-0.57%) |
Jan 27, 2023 | 19.77 | 19.87 | 19.69 | 19.81 | 353,149 | +0.04(+0.19%) |
Jan 26, 2023 | 19.70 | 19.78 | 19.60 | 19.78 | 235,431 | +0.08(+0.43%) |
Jan 25, 2023 | 19.64 | 19.69 | 19.48 | 19.69 | 597,726 | +0.01(+0.05%) |
Jan 24, 2023 | 19.66 | 19.82 | 19.48 | 19.68 | 242,649 | +0.00(+0.00%) |
Jan 23, 2023 | 19.65 | 19.81 | 19.58 | 19.68 | 514,814 | +0.07(+0.37%) |
Jan 20, 2023 | 19.40 | 19.62 | 19.24 | 19.61 | 264,200 | +0.26(+1.35%) |
Jan 19, 2023 | 19.41 | 19.42 | 19.26 | 19.35 | 296,716 | -0.12(-0.62%) |
Jan 18, 2023 | 19.89 | 19.89 | 19.46 | 19.47 | 603,473 | -0.42(-2.11%) |
Jan 17, 2023 | 20.06 | 20.06 | 19.85 | 19.89 | 601,128 | -0.14(-0.70%) |
Jan 13, 2023 | 19.94 | 20.05 | 19.81 | 20.03 | 374,404 | +0.02(+0.09%) |
Jan 12, 2023 | 20.03 | 20.08 | 19.89 | 20.01 | 470,113 | +0.07(+0.33%) |
Jan 11, 2023 | 19.90 | 19.94 | 19.83 | 19.94 | 334,571 | +0.12(+0.61%) |
Jan 10, 2023 | 19.75 | 19.82 | 19.64 | 19.82 | 260,719 | +0.08(+0.43%) |
Jan 09, 2023 | 19.92 | 19.96 | 19.72 | 19.74 | 542,593 | -0.16(-0.80%) |
Jan 06, 2023 | 19.62 | 19.94 | 19.62 | 19.90 | 341,994 | +0.41(+2.11%) |
Jan 05, 2023 | 19.57 | 19.57 | 19.35 | 19.49 | 409,606 | -0.17(-0.86%) |
Jan 04, 2023 | 19.57 | 19.76 | 19.51 | 19.66 | 401,079 | +0.21(+1.10%) |
Jan 03, 2023 | 19.37 | 19.49 | 19.23 | 19.44 | 557,289 | +0.11(+0.58%) |
Dec 30, 2022 | 19.38 | 19.40 | 19.17 | 19.33 | 559,346 | -0.10(-0.53%) |
Dec 29, 2022 | 19.29 | 19.49 | 19.29 | 19.43 | 458,545 | +0.21(+1.07%) |
Dec 28, 2022 | 19.52 | 19.56 | 19.21 | 19.23 | 341,113 | -0.28(-1.44%) |
Dec 27, 2022 | 19.38 | 19.51 | 19.30 | 19.51 | 336,631 | +0.12(+0.63%) |
Dec 23, 2022 | 19.22 | 19.38 | 19.13 | 19.38 | 566,246 | +0.18(+0.92%) |
Dec 22, 2022 | 19.19 | 19.21 | 18.88 | 19.21 | 477,371 | -0.05(-0.24%) |
Dec 21, 2022 | 19.16 | 19.31 | 19.14 | 19.25 | 470,762 | +0.24(+1.28%) |
Dec 20, 2022 | 19.01 | 19.08 | 18.93 | 19.01 | 372,955 | +0.05(+0.25%) |
Dec 19, 2022 | 19.06 | 19.14 | 18.85 | 18.96 | 559,898 | -0.04(-0.23%) |
Dec 16, 2022 | 19.09 | 19.15 | 18.84 | 19.01 | 378,849 | -0.23(-1.21%) |
Dec 15, 2022 | 19.43 | 19.43 | 19.16 | 19.24 | 456,332 | -0.33(-1.71%) |
Dec 14, 2022 | 19.67 | 19.82 | 19.47 | 19.57 | 267,592 | -0.07(-0.38%) |
Dec 13, 2022 | 19.96 | 20.02 | 19.57 | 19.65 | 391,040 | +0.04(+0.19%) |
Dec 12, 2022 | 19.47 | 19.64 | 19.33 | 19.61 | 690,812 | +0.18(+0.91%) |
Dec 09, 2022 | 19.53 | 19.59 | 19.43 | 19.43 | 354,236 | -0.11(-0.57%) |
Dec 08, 2022 | 19.55 | 19.62 | 19.49 | 19.55 | 296,145 | +0.06(+0.29%) |
Dec 07, 2022 | 19.49 | 19.63 | 19.44 | 19.49 | 331,609 | -0.01(-0.05%) |
Dec 06, 2022 | 19.65 | 19.67 | 19.39 | 19.50 | 280,646 | -0.13(-0.66%) |
Dec 05, 2022 | 19.87 | 19.87 | 19.56 | 19.63 | 235,533 | -0.35(-1.77%) |
Dec 02, 2022 | 19.87 | 20.01 | 19.82 | 19.98 | 297,026 | +0.00(+0.00%) |