Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.95 | 19.19 | 18.93 | 19.05 | 35,752 | +0.10(+0.50%) |
Feb 27, 2023 | 18.93 | 19.05 | 18.86 | 18.95 | 13,549 | +0.02(+0.10%) |
Feb 24, 2023 | 18.80 | 18.94 | 18.63 | 18.93 | 16,328 | +0.09(+0.45%) |
Feb 23, 2023 | 18.78 | 18.97 | 18.69 | 18.85 | 15,334 | -0.12(-0.65%) |
Feb 22, 2023 | 18.73 | 19.03 | 18.52 | 18.97 | 24,062 | +0.17(+0.91%) |
Feb 21, 2023 | 19.27 | 19.27 | 18.67 | 18.80 | 57,690 | -0.49(-2.52%) |
Feb 17, 2023 | 19.15 | 19.32 | 18.99 | 19.29 | 22,222 | +0.19(+1.00%) |
Feb 16, 2023 | 18.70 | 19.18 | 18.70 | 19.10 | 28,923 | -0.04(-0.20%) |
Feb 15, 2023 | 18.76 | 19.13 | 18.76 | 19.13 | 15,336 | +0.19(+1.01%) |
Feb 14, 2023 | 19.04 | 19.07 | 18.78 | 18.94 | 25,410 | -0.16(-0.85%) |
Feb 13, 2023 | 18.92 | 19.15 | 18.86 | 19.11 | 31,068 | +0.15(+0.80%) |
Feb 10, 2023 | 18.85 | 19.14 | 18.85 | 18.95 | 23,814 | +0.12(+0.66%) |
Feb 09, 2023 | 19.07 | 19.11 | 18.70 | 18.83 | 16,422 | -0.32(-1.69%) |
Feb 08, 2023 | 19.18 | 19.31 | 18.79 | 19.15 | 37,835 | -0.16(-0.84%) |
Feb 07, 2023 | 19.41 | 19.68 | 19.08 | 19.32 | 38,879 | +0.00(+0.00%) |
Feb 06, 2023 | 19.95 | 19.95 | 19.31 | 19.32 | 25,673 | -0.48(-2.41%) |
Feb 03, 2023 | 19.33 | 20.00 | 19.32 | 19.79 | 24,294 | +0.29(+1.46%) |
Feb 02, 2023 | 19.27 | 19.51 | 18.89 | 19.51 | 73,026 | +0.38(+1.99%) |
Feb 01, 2023 | 19.67 | 19.72 | 18.98 | 19.12 | 53,832 | -0.48(-2.43%) |
Jan 31, 2023 | 18.87 | 19.77 | 18.87 | 19.60 | 29,351 | +0.70(+3.73%) |
Jan 30, 2023 | 18.86 | 19.29 | 18.77 | 18.90 | 37,523 | -0.17(-0.90%) |
Jan 27, 2023 | 20.01 | 20.01 | 18.90 | 19.07 | 35,630 | +0.02(+0.10%) |
Jan 26, 2023 | 19.32 | 20.29 | 18.82 | 19.05 | 178,263 | -2.38(-11.11%) |
Jan 25, 2023 | 21.52 | 21.52 | 21.12 | 21.43 | 18,364 | -0.23(-1.06%) |
Jan 24, 2023 | 21.79 | 21.79 | 21.53 | 21.66 | 16,435 | -0.22(-1.00%) |
Jan 23, 2023 | 21.76 | 21.88 | 21.47 | 21.88 | 21,116 | +0.15(+0.70%) |
Jan 20, 2023 | 21.56 | 21.73 | 20.22 | 21.73 | 23,202 | +0.35(+1.65%) |
Jan 19, 2023 | 21.54 | 21.54 | 21.13 | 21.37 | 22,474 | -0.39(-1.79%) |
Jan 18, 2023 | 22.19 | 22.42 | 21.69 | 21.76 | 10,773 | -0.42(-1.89%) |
Jan 17, 2023 | 22.38 | 22.53 | 22.05 | 22.18 | 18,630 | -0.25(-1.10%) |
Jan 13, 2023 | 22.25 | 22.65 | 22.21 | 22.43 | 20,963 | +0.00(+0.00%) |
Jan 12, 2023 | 22.33 | 22.56 | 22.33 | 22.43 | 25,361 | +0.10(+0.43%) |
Jan 11, 2023 | 22.25 | 22.41 | 21.99 | 22.33 | 19,089 | +0.26(+1.16%) |
Jan 10, 2023 | 21.51 | 22.18 | 21.51 | 22.08 | 25,957 | +0.36(+1.67%) |
Jan 09, 2023 | 21.95 | 21.95 | 21.64 | 21.72 | 14,162 | -0.17(-0.78%) |
Jan 06, 2023 | 21.46 | 21.90 | 21.13 | 21.89 | 19,684 | +0.75(+3.56%) |
Jan 05, 2023 | 21.44 | 21.44 | 21.09 | 21.13 | 15,704 | -0.40(-1.86%) |
Jan 04, 2023 | 21.65 | 21.90 | 21.43 | 21.53 | 26,060 | +0.09(+0.40%) |
Jan 03, 2023 | 22.36 | 22.36 | 21.38 | 21.45 | 48,322 | -0.79(-3.55%) |
Dec 30, 2022 | 21.91 | 22.43 | 21.91 | 22.24 | 68,599 | +0.20(+0.91%) |
Dec 29, 2022 | 21.78 | 22.13 | 21.78 | 22.04 | 41,369 | +0.32(+1.49%) |
Dec 28, 2022 | 21.71 | 21.80 | 21.57 | 21.72 | 22,015 | -0.02(-0.09%) |
Dec 27, 2022 | 22.32 | 22.32 | 21.54 | 21.73 | 46,231 | -0.45(-2.02%) |
Dec 23, 2022 | 21.99 | 22.32 | 21.99 | 22.18 | 14,258 | +0.16(+0.74%) |
Dec 22, 2022 | 21.97 | 22.13 | 21.85 | 22.02 | 26,901 | -0.14(-0.64%) |
Dec 21, 2022 | 21.96 | 22.41 | 21.95 | 22.16 | 31,797 | +0.38(+1.74%) |
Dec 20, 2022 | 21.67 | 21.82 | 21.66 | 21.79 | 23,876 | +0.05(+0.22%) |
Dec 19, 2022 | 21.76 | 21.94 | 21.56 | 21.74 | 41,787 | -0.02(-0.09%) |
Dec 16, 2022 | 21.72 | 21.79 | 21.20 | 21.76 | 181,907 | +0.16(+0.74%) |
Dec 15, 2022 | 21.67 | 21.74 | 21.48 | 21.60 | 29,278 | -0.28(-1.30%) |
Dec 14, 2022 | 22.20 | 22.30 | 21.66 | 21.88 | 35,324 | -0.37(-1.66%) |
Dec 13, 2022 | 22.36 | 22.83 | 21.43 | 22.25 | 89,627 | +0.18(+0.81%) |
Dec 12, 2022 | 21.94 | 22.13 | 21.94 | 22.07 | 19,807 | +0.19(+0.86%) |
Dec 09, 2022 | 21.85 | 21.96 | 21.75 | 21.88 | 18,153 | -0.04(-0.17%) |
Dec 08, 2022 | 21.86 | 22.08 | 21.64 | 21.92 | 13,869 | +0.12(+0.56%) |
Dec 07, 2022 | 22.01 | 22.01 | 21.63 | 21.79 | 18,838 | +0.02(+0.09%) |
Dec 06, 2022 | 21.53 | 21.90 | 21.21 | 21.78 | 99,239 | +0.18(+0.83%) |
Dec 05, 2022 | 21.75 | 21.75 | 21.24 | 21.60 | 22,228 | -0.32(-1.47%) |
Dec 02, 2022 | 22.05 | 22.12 | 21.80 | 21.92 | 36,083 | -0.30(-1.36%) |