Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.51 | 20.51 | 20.20 | 20.25 | 34,013 | -0.18(-0.90%) |
Feb 27, 2023 | 20.75 | 20.75 | 20.29 | 20.43 | 27,746 | +0.21(+1.05%) |
Feb 24, 2023 | 20.42 | 20.42 | 20.15 | 20.22 | 40,479 | -0.21(-1.01%) |
Feb 23, 2023 | 20.30 | 20.48 | 20.29 | 20.43 | 37,940 | +0.10(+0.51%) |
Feb 22, 2023 | 20.30 | 20.53 | 20.29 | 20.32 | 24,276 | -0.11(-0.54%) |
Feb 21, 2023 | 20.75 | 20.75 | 20.41 | 20.43 | 47,800 | -0.29(-1.39%) |
Feb 17, 2023 | 20.54 | 20.72 | 20.51 | 20.72 | 48,614 | +0.17(+0.85%) |
Feb 16, 2023 | 20.68 | 20.68 | 20.49 | 20.55 | 72,827 | +0.07(+0.36%) |
Feb 15, 2023 | 20.60 | 20.60 | 20.47 | 20.47 | 63,371 | -0.06(-0.31%) |
Feb 14, 2023 | 20.54 | 20.54 | 20.40 | 20.54 | 85,213 | +0.08(+0.40%) |
Feb 13, 2023 | 20.37 | 20.54 | 20.37 | 20.45 | 21,401 | +0.05(+0.27%) |
Feb 10, 2023 | 20.48 | 20.48 | 20.38 | 20.40 | 26,120 | +0.02(+0.09%) |
Feb 09, 2023 | 20.53 | 20.53 | 20.38 | 20.38 | 22,722 | +0.00(+0.00%) |
Feb 08, 2023 | 20.53 | 20.53 | 20.38 | 20.38 | 39,079 | +0.00(+0.00%) |
Feb 07, 2023 | 20.46 | 20.51 | 20.37 | 20.38 | 20,641 | +0.00(+0.00%) |
Feb 06, 2023 | 20.33 | 20.42 | 20.32 | 20.38 | 47,218 | -0.02(-0.09%) |
Feb 03, 2023 | 20.34 | 20.40 | 20.31 | 20.40 | 28,713 | +0.05(+0.27%) |
Feb 02, 2023 | 20.35 | 20.35 | 20.22 | 20.34 | 36,663 | +0.00(+0.00%) |
Feb 01, 2023 | 20.31 | 20.34 | 20.22 | 20.34 | 83,861 | +0.06(+0.32%) |
Jan 31, 2023 | 20.33 | 20.34 | 20.23 | 20.28 | 26,795 | +0.01(+0.07%) |
Jan 30, 2023 | 20.22 | 20.33 | 20.22 | 20.27 | 55,260 | -0.02(-0.09%) |
Jan 27, 2023 | 20.22 | 20.32 | 20.22 | 20.28 | 43,091 | +0.03(+0.16%) |
Jan 26, 2023 | 20.20 | 20.31 | 20.20 | 20.25 | 39,402 | +0.05(+0.27%) |
Jan 25, 2023 | 20.11 | 20.25 | 20.11 | 20.20 | 29,598 | -0.07(-0.36%) |
Jan 24, 2023 | 20.11 | 20.35 | 20.08 | 20.27 | 67,718 | +0.06(+0.27%) |
Jan 23, 2023 | 20.12 | 20.27 | 20.08 | 20.22 | 142,194 | +0.13(+0.62%) |
Jan 20, 2023 | 20.00 | 20.22 | 19.99 | 20.09 | 104,188 | +0.07(+0.34%) |
Jan 19, 2023 | 19.83 | 20.05 | 19.83 | 20.02 | 73,849 | +0.03(+0.16%) |
Jan 18, 2023 | 20.13 | 20.13 | 19.95 | 19.99 | 89,870 | -0.01(-0.05%) |
Jan 17, 2023 | 20.11 | 20.15 | 19.94 | 20.00 | 58,472 | -0.03(-0.14%) |
Jan 13, 2023 | 19.64 | 20.12 | 19.64 | 20.03 | 47,876 | +0.14(+0.69%) |
Jan 12, 2023 | 20.07 | 20.07 | 19.86 | 19.89 | 40,104 | -0.02(-0.09%) |
Jan 11, 2023 | 20.05 | 20.05 | 19.86 | 19.91 | 100,051 | -0.02(-0.09%) |
Jan 10, 2023 | 19.95 | 19.98 | 19.86 | 19.93 | 44,782 | +0.03(+0.14%) |
Jan 09, 2023 | 19.84 | 20.17 | 19.71 | 19.90 | 51,209 | +0.02(+0.09%) |
Jan 06, 2023 | 19.72 | 19.95 | 19.70 | 19.88 | 33,624 | +0.23(+1.16%) |
Jan 05, 2023 | 19.68 | 19.77 | 19.65 | 19.65 | 22,542 | -0.09(-0.46%) |
Jan 04, 2023 | 19.85 | 19.87 | 19.73 | 19.74 | 57,535 | +0.06(+0.32%) |
Jan 03, 2023 | 19.63 | 19.81 | 19.63 | 19.68 | 20,417 | +0.03(+0.14%) |
Dec 30, 2022 | 19.88 | 19.88 | 19.59 | 19.65 | 46,081 | -0.06(-0.32%) |
Dec 29, 2022 | 19.73 | 19.74 | 19.68 | 19.72 | 93,306 | +0.08(+0.41%) |
Dec 28, 2022 | 19.84 | 20.03 | 19.63 | 19.64 | 75,633 | -0.02(-0.09%) |
Dec 27, 2022 | 19.67 | 19.75 | 19.65 | 19.66 | 24,054 | -0.03(-0.14%) |
Dec 23, 2022 | 19.70 | 19.77 | 19.52 | 19.68 | 31,556 | +0.08(+0.41%) |
Dec 22, 2022 | 19.73 | 19.73 | 19.45 | 19.60 | 33,003 | -0.05(-0.23%) |
Dec 21, 2022 | 19.62 | 19.75 | 19.61 | 19.65 | 35,507 | +0.14(+0.69%) |
Dec 20, 2022 | 19.50 | 19.57 | 19.42 | 19.51 | 47,319 | +0.09(+0.46%) |
Dec 19, 2022 | 19.80 | 19.80 | 19.40 | 19.42 | 38,968 | -0.13(-0.65%) |
Dec 16, 2022 | 19.69 | 19.84 | 19.49 | 19.55 | 59,901 | -0.21(-1.05%) |
Dec 15, 2022 | 19.80 | 19.96 | 19.70 | 19.75 | 120,886 | -0.38(-1.88%) |
Dec 14, 2022 | 20.14 | 20.18 | 19.94 | 20.13 | 32,865 | +0.05(+0.23%) |
Dec 13, 2022 | 20.09 | 20.29 | 19.95 | 20.09 | 20,578 | +0.15(+0.74%) |
Dec 12, 2022 | 19.90 | 19.98 | 19.84 | 19.94 | 18,123 | +0.18(+0.90%) |
Dec 09, 2022 | 19.72 | 19.99 | 19.72 | 19.76 | 21,720 | -0.05(-0.23%) |
Dec 08, 2022 | 19.92 | 19.98 | 19.81 | 19.81 | 42,245 | +0.00(+0.00%) |
Dec 07, 2022 | 19.92 | 19.92 | 19.75 | 19.81 | 25,441 | +0.03(+0.14%) |
Dec 06, 2022 | 20.10 | 20.10 | 19.67 | 19.78 | 65,440 | -0.23(-1.13%) |
Dec 05, 2022 | 20.11 | 20.13 | 19.94 | 20.01 | 42,658 | -0.05(-0.26%) |
Dec 02, 2022 | 20.01 | 20.07 | 19.94 | 20.06 | 29,168 | -0.02(-0.10%) |