Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.28 | 19.31 | 19.13 | 19.28 | 715,066 | -0.01(-0.05%) |
Feb 27, 2023 | 19.27 | 19.35 | 19.22 | 19.29 | 606,133 | +0.09(+0.48%) |
Feb 24, 2023 | 19.23 | 19.25 | 19.14 | 19.19 | 760,039 | -0.16(-0.81%) |
Feb 23, 2023 | 19.19 | 19.35 | 19.16 | 19.35 | 706,920 | +0.22(+1.16%) |
Feb 22, 2023 | 18.98 | 19.19 | 18.91 | 19.13 | 793,753 | +0.23(+1.22%) |
Feb 21, 2023 | 19.35 | 19.35 | 18.88 | 18.90 | 932,929 | -0.48(-2.47%) |
Feb 17, 2023 | 19.39 | 19.42 | 19.31 | 19.38 | 910,039 | -0.06(-0.33%) |
Feb 16, 2023 | 19.62 | 19.62 | 19.41 | 19.44 | 466,226 | -0.21(-1.08%) |
Feb 15, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 438,968 | +0.02(+0.09%) |
Feb 14, 2023 | 19.58 | 19.68 | 19.49 | 19.64 | 750,581 | +0.06(+0.28%) |
Feb 13, 2023 | 19.43 | 19.58 | 19.43 | 19.58 | 833,633 | +0.15(+0.76%) |
Feb 10, 2023 | 19.43 | 19.57 | 19.39 | 19.43 | 1,123,628 | -0.13(-0.66%) |
Feb 09, 2023 | 19.75 | 19.76 | 19.48 | 19.56 | 688,877 | -0.12(-0.61%) |
Feb 08, 2023 | 19.64 | 19.68 | 19.48 | 19.68 | 651,761 | +0.05(+0.23%) |
Feb 07, 2023 | 19.62 | 19.66 | 19.46 | 19.64 | 892,861 | +0.01(+0.05%) |
Feb 06, 2023 | 19.76 | 19.76 | 19.59 | 19.63 | 1,277,858 | -0.18(-0.88%) |
Feb 03, 2023 | 20.03 | 20.09 | 19.80 | 19.80 | 658,536 | -0.27(-1.35%) |
Feb 02, 2023 | 20.06 | 20.16 | 19.94 | 20.08 | 1,119,322 | +0.11(+0.55%) |
Feb 01, 2023 | 19.88 | 19.97 | 19.79 | 19.97 | 680,540 | +0.13(+0.65%) |
Jan 31, 2023 | 19.80 | 19.86 | 19.76 | 19.84 | 723,588 | +0.09(+0.46%) |
Jan 30, 2023 | 19.63 | 19.76 | 19.60 | 19.75 | 458,401 | +0.11(+0.56%) |
Jan 27, 2023 | 19.67 | 19.73 | 19.63 | 19.63 | 469,588 | -0.08(-0.42%) |
Jan 26, 2023 | 19.64 | 19.72 | 19.55 | 19.72 | 452,778 | +0.12(+0.61%) |
Jan 25, 2023 | 19.54 | 19.60 | 19.47 | 19.60 | 1,216,539 | +0.05(+0.28%) |
Jan 24, 2023 | 19.60 | 19.64 | 19.52 | 19.54 | 475,531 | -0.07(-0.37%) |
Jan 23, 2023 | 19.49 | 19.62 | 19.30 | 19.62 | 566,307 | +0.12(+0.61%) |
Jan 20, 2023 | 19.49 | 19.50 | 19.34 | 19.50 | 1,159,146 | +0.05(+0.24%) |
Jan 19, 2023 | 19.37 | 19.47 | 19.27 | 19.45 | 611,778 | +0.07(+0.38%) |
Jan 18, 2023 | 19.43 | 19.60 | 19.32 | 19.38 | 802,873 | +0.05(+0.28%) |
Jan 17, 2023 | 19.04 | 19.35 | 19.04 | 19.32 | 1,415,643 | +0.17(+0.86%) |
Jan 13, 2023 | 18.98 | 19.19 | 18.91 | 19.16 | 420,918 | +0.08(+0.43%) |
Jan 12, 2023 | 19.07 | 19.14 | 18.95 | 19.08 | 843,463 | +0.06(+0.29%) |
Jan 11, 2023 | 18.97 | 19.02 | 18.87 | 19.02 | 504,537 | +0.18(+0.97%) |
Jan 10, 2023 | 18.78 | 18.86 | 18.74 | 18.84 | 510,052 | +0.06(+0.34%) |
Jan 09, 2023 | 18.84 | 18.92 | 18.73 | 18.77 | 776,227 | -0.03(-0.15%) |
Jan 06, 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 608,026 | +0.32(+1.74%) |
Jan 05, 2023 | 18.24 | 18.50 | 18.19 | 18.48 | 741,804 | +0.18(+1.00%) |
Jan 04, 2023 | 17.96 | 18.31 | 17.96 | 18.30 | 729,942 | +0.40(+2.26%) |
Jan 03, 2023 | 17.83 | 17.95 | 17.78 | 17.89 | 561,042 | +0.12(+0.67%) |
Dec 30, 2022 | 17.71 | 17.85 | 17.64 | 17.77 | 1,435,648 | -0.01(-0.05%) |
Dec 29, 2022 | 17.76 | 17.89 | 17.74 | 17.78 | 1,279,704 | +0.06(+0.34%) |
Dec 28, 2022 | 17.84 | 17.98 | 17.71 | 17.72 | 1,086,138 | -0.21(-1.17%) |
Dec 27, 2022 | 18.10 | 18.10 | 17.85 | 17.93 | 2,443,374 | -0.15(-0.81%) |
Dec 23, 2022 | 18.14 | 18.21 | 18.01 | 18.08 | 652,822 | -0.07(-0.40%) |
Dec 22, 2022 | 18.25 | 18.30 | 18.06 | 18.15 | 925,969 | -0.16(-0.90%) |
Dec 21, 2022 | 18.34 | 18.46 | 18.30 | 18.32 | 1,388,365 | +0.00(+0.00%) |
Dec 20, 2022 | 18.37 | 18.42 | 18.27 | 18.32 | 1,048,130 | -0.04(-0.20%) |
Dec 19, 2022 | 18.37 | 18.42 | 18.35 | 18.35 | 702,453 | -0.11(-0.59%) |
Dec 16, 2022 | 18.33 | 18.48 | 18.28 | 18.46 | 1,087,297 | +0.09(+0.50%) |
Dec 15, 2022 | 18.40 | 18.48 | 18.37 | 18.37 | 1,218,528 | -0.12(-0.64%) |
Dec 14, 2022 | 18.54 | 18.62 | 18.41 | 18.49 | 2,245,904 | -0.04(-0.20%) |
Dec 13, 2022 | 18.50 | 18.63 | 18.47 | 18.52 | 1,241,241 | +0.21(+1.15%) |
Dec 12, 2022 | 18.32 | 18.37 | 18.18 | 18.32 | 1,028,940 | +0.01(+0.05%) |
Dec 09, 2022 | 18.46 | 18.49 | 18.27 | 18.31 | 1,075,614 | -0.16(-0.89%) |
Dec 08, 2022 | 18.62 | 18.67 | 18.47 | 18.47 | 771,549 | -0.14(-0.74%) |
Dec 07, 2022 | 18.52 | 18.63 | 18.51 | 18.61 | 762,174 | +0.10(+0.54%) |
Dec 06, 2022 | 18.62 | 18.69 | 18.46 | 18.51 | 725,545 | -0.11(-0.59%) |
Dec 05, 2022 | 18.77 | 18.86 | 18.62 | 18.62 | 855,760 | -0.32(-1.71%) |
Dec 02, 2022 | 18.75 | 18.94 | 18.66 | 18.94 | 548,947 | +0.10(+0.53%) |