Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.68 | 20.68 | 20.49 | 20.56 | 43,446 | +0.19(+0.95%) |
Feb 27, 2023 | 20.46 | 20.46 | 20.23 | 20.37 | 27,473 | -0.07(-0.33%) |
Feb 24, 2023 | 19.98 | 20.44 | 19.93 | 20.44 | 12,705 | +0.28(+1.39%) |
Feb 23, 2023 | 20.03 | 20.18 | 19.93 | 20.16 | 32,077 | +0.36(+1.80%) |
Feb 22, 2023 | 20.15 | 20.15 | 19.77 | 19.80 | 11,961 | -0.39(-1.93%) |
Feb 21, 2023 | 20.23 | 20.24 | 20.04 | 20.19 | 13,238 | -0.03(-0.12%) |
Feb 17, 2023 | 20.02 | 20.24 | 19.92 | 20.21 | 29,325 | -0.33(-1.63%) |
Feb 16, 2023 | 20.74 | 20.81 | 20.54 | 20.55 | 19,902 | -0.22(-1.08%) |
Feb 15, 2023 | 20.74 | 20.80 | 20.52 | 20.77 | 129,506 | -0.20(-0.96%) |
Feb 14, 2023 | 20.62 | 20.98 | 20.61 | 20.98 | 19,339 | +0.14(+0.69%) |
Feb 13, 2023 | 20.73 | 20.98 | 20.70 | 20.83 | 36,184 | -0.10(-0.46%) |
Feb 10, 2023 | 20.66 | 20.94 | 20.66 | 20.93 | 20,038 | +0.56(+2.74%) |
Feb 09, 2023 | 20.38 | 20.51 | 20.26 | 20.37 | 59,378 | -0.27(-1.31%) |
Feb 08, 2023 | 20.70 | 20.75 | 20.41 | 20.64 | 34,391 | +0.09(+0.42%) |
Feb 07, 2023 | 19.98 | 20.55 | 19.98 | 20.55 | 19,500 | +0.67(+3.39%) |
Feb 06, 2023 | 19.81 | 19.90 | 19.41 | 19.88 | 60,999 | +0.25(+1.28%) |
Feb 03, 2023 | 20.28 | 20.58 | 19.61 | 19.63 | 45,872 | -0.66(-3.23%) |
Feb 02, 2023 | 20.42 | 20.53 | 20.27 | 20.28 | 197,039 | -0.22(-1.08%) |
Feb 01, 2023 | 21.03 | 21.07 | 20.38 | 20.50 | 246,609 | -0.72(-3.40%) |
Jan 31, 2023 | 20.75 | 21.25 | 20.75 | 21.23 | 27,516 | +0.42(+2.03%) |
Jan 30, 2023 | 21.04 | 21.25 | 20.80 | 20.80 | 35,469 | -0.51(-2.39%) |
Jan 27, 2023 | 21.80 | 21.80 | 21.26 | 21.31 | 103,345 | -0.40(-1.82%) |
Jan 26, 2023 | 21.80 | 21.82 | 21.59 | 21.71 | 9,825 | +0.12(+0.54%) |
Jan 25, 2023 | 21.79 | 21.80 | 21.55 | 21.59 | 144,360 | -0.23(-1.06%) |
Jan 24, 2023 | 22.24 | 22.24 | 21.77 | 21.82 | 221,548 | -0.40(-1.82%) |
Jan 23, 2023 | 22.10 | 22.28 | 22.10 | 22.23 | 140,791 | +0.22(+1.01%) |
Jan 20, 2023 | 21.94 | 22.06 | 21.75 | 22.01 | 91,517 | +0.25(+1.15%) |
Jan 19, 2023 | 21.58 | 21.87 | 21.51 | 21.76 | 301,559 | +0.39(+1.80%) |
Jan 18, 2023 | 21.82 | 21.91 | 21.37 | 21.37 | 703,163 | -0.38(-1.73%) |
Jan 17, 2023 | 21.73 | 21.81 | 21.47 | 21.75 | 20,987 | +0.21(+0.98%) |
Jan 13, 2023 | 21.36 | 21.54 | 21.29 | 21.53 | 31,692 | +0.27(+1.27%) |
Jan 12, 2023 | 21.37 | 21.46 | 21.22 | 21.26 | 65,337 | +0.19(+0.91%) |
Jan 11, 2023 | 20.93 | 21.10 | 20.71 | 21.07 | 81,912 | +0.56(+2.72%) |
Jan 10, 2023 | 20.62 | 20.70 | 20.38 | 20.51 | 15,879 | -0.11(-0.51%) |
Jan 09, 2023 | 20.65 | 20.86 | 20.52 | 20.62 | 41,555 | +0.38(+1.86%) |
Jan 06, 2023 | 20.43 | 20.51 | 20.17 | 20.24 | 14,107 | -0.02(-0.09%) |
Jan 05, 2023 | 20.26 | 20.45 | 20.14 | 20.26 | 323,998 | -0.11(-0.52%) |
Jan 04, 2023 | 20.46 | 20.46 | 20.20 | 20.37 | 621,604 | -0.60(-2.85%) |
Jan 03, 2023 | 21.27 | 21.57 | 20.82 | 20.97 | 141,056 | -0.88(-4.01%) |
Dec 30, 2022 | 21.52 | 21.84 | 21.42 | 21.84 | 17,663 | +0.39(+1.80%) |
Dec 29, 2022 | 21.20 | 21.46 | 21.14 | 21.46 | 24,602 | -0.10(-0.45%) |
Dec 28, 2022 | 21.90 | 21.90 | 21.22 | 21.55 | 45,873 | -0.35(-1.58%) |
Dec 27, 2022 | 21.70 | 22.02 | 21.70 | 21.90 | 91,635 | +0.25(+1.15%) |
Dec 23, 2022 | 21.33 | 21.70 | 21.29 | 21.65 | 53,038 | +0.53(+2.51%) |
Dec 22, 2022 | 21.47 | 21.47 | 20.94 | 21.12 | 46,316 | -0.34(-1.57%) |
Dec 21, 2022 | 21.34 | 21.46 | 21.29 | 21.46 | 36,967 | +0.48(+2.30%) |
Dec 20, 2022 | 20.79 | 21.06 | 20.64 | 20.98 | 44,572 | -0.07(-0.32%) |
Dec 19, 2022 | 21.07 | 21.16 | 20.88 | 21.04 | 65,349 | +0.02(+0.10%) |
Dec 16, 2022 | 20.97 | 21.24 | 20.96 | 21.02 | 174,245 | -0.49(-2.27%) |
Dec 15, 2022 | 21.67 | 21.78 | 21.39 | 21.51 | 129,622 | -0.28(-1.27%) |
Dec 14, 2022 | 21.59 | 21.89 | 21.50 | 21.79 | 167,356 | +0.32(+1.47%) |
Dec 13, 2022 | 21.30 | 21.60 | 21.30 | 21.47 | 43,368 | +0.51(+2.42%) |
Dec 12, 2022 | 20.64 | 21.05 | 20.64 | 20.97 | 45,485 | +0.47(+2.29%) |
Dec 09, 2022 | 20.60 | 20.60 | 20.22 | 20.50 | 158,792 | +0.11(+0.52%) |
Dec 08, 2022 | 20.64 | 20.64 | 20.30 | 20.39 | 346,577 | -0.11(-0.56%) |
Dec 07, 2022 | 20.98 | 21.04 | 20.35 | 20.51 | 253,567 | -0.39(-1.88%) |
Dec 06, 2022 | 21.44 | 21.47 | 20.74 | 20.90 | 302,199 | -0.68(-3.15%) |
Dec 05, 2022 | 22.69 | 22.78 | 21.50 | 21.58 | 75,614 | -0.87(-3.88%) |
Dec 02, 2022 | 22.81 | 22.94 | 22.32 | 22.45 | 539,664 | -0.48(-2.09%) |