Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.40 | 20.40 | 20.08 | 20.13 | 34,212 | -0.18(-0.90%) |
Feb 27, 2023 | 20.62 | 20.62 | 20.18 | 20.31 | 27,909 | +0.21(+1.05%) |
Feb 24, 2023 | 20.30 | 20.30 | 20.03 | 20.10 | 40,716 | -0.20(-1.01%) |
Feb 23, 2023 | 20.18 | 20.36 | 20.18 | 20.31 | 38,162 | +0.10(+0.51%) |
Feb 22, 2023 | 20.18 | 20.41 | 20.18 | 20.20 | 24,418 | -0.11(-0.54%) |
Feb 21, 2023 | 20.63 | 20.63 | 20.30 | 20.31 | 48,080 | -0.29(-1.39%) |
Feb 17, 2023 | 20.42 | 20.60 | 20.39 | 20.60 | 48,899 | +0.17(+0.85%) |
Feb 16, 2023 | 20.56 | 20.56 | 20.37 | 20.43 | 73,254 | +0.07(+0.36%) |
Feb 15, 2023 | 20.48 | 20.48 | 20.35 | 20.35 | 63,742 | -0.06(-0.31%) |
Feb 14, 2023 | 20.42 | 20.42 | 20.28 | 20.42 | 85,712 | +0.08(+0.40%) |
Feb 13, 2023 | 20.25 | 20.42 | 20.25 | 20.33 | 21,526 | +0.05(+0.27%) |
Feb 10, 2023 | 20.36 | 20.36 | 20.26 | 20.28 | 26,272 | +0.02(+0.09%) |
Feb 09, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 22,855 | +0.00(+0.00%) |
Feb 08, 2023 | 20.41 | 20.41 | 20.26 | 20.26 | 39,308 | +0.00(+0.00%) |
Feb 07, 2023 | 20.34 | 20.39 | 20.25 | 20.26 | 20,762 | +0.00(+0.00%) |
Feb 06, 2023 | 20.21 | 20.30 | 20.20 | 20.26 | 47,494 | -0.02(-0.09%) |
Feb 03, 2023 | 20.23 | 20.28 | 20.19 | 20.28 | 28,881 | +0.05(+0.27%) |
Feb 02, 2023 | 20.23 | 20.23 | 20.10 | 20.23 | 36,877 | +0.00(+0.00%) |
Feb 01, 2023 | 20.19 | 20.23 | 20.10 | 20.23 | 84,352 | +0.06(+0.32%) |
Jan 31, 2023 | 20.22 | 20.22 | 20.12 | 20.16 | 26,952 | +0.01(+0.07%) |
Jan 30, 2023 | 20.10 | 20.22 | 20.10 | 20.15 | 55,583 | -0.02(-0.09%) |
Jan 27, 2023 | 20.11 | 20.20 | 20.11 | 20.17 | 43,344 | +0.03(+0.16%) |
Jan 26, 2023 | 20.08 | 20.19 | 20.08 | 20.13 | 39,632 | +0.05(+0.27%) |
Jan 25, 2023 | 19.99 | 20.13 | 19.99 | 20.08 | 29,771 | -0.07(-0.36%) |
Jan 24, 2023 | 19.99 | 20.23 | 19.96 | 20.15 | 68,115 | +0.05(+0.27%) |
Jan 23, 2023 | 20.01 | 20.15 | 19.96 | 20.10 | 143,027 | +0.12(+0.62%) |
Jan 20, 2023 | 19.88 | 20.10 | 19.87 | 19.97 | 104,798 | +0.07(+0.34%) |
Jan 19, 2023 | 19.71 | 19.93 | 19.71 | 19.91 | 74,282 | +0.03(+0.16%) |
Jan 18, 2023 | 20.01 | 20.01 | 19.84 | 19.87 | 90,396 | -0.01(-0.05%) |
Jan 17, 2023 | 19.99 | 20.03 | 19.83 | 19.88 | 58,814 | -0.03(-0.14%) |
Jan 13, 2023 | 19.52 | 20.00 | 19.52 | 19.91 | 48,156 | +0.14(+0.69%) |
Jan 12, 2023 | 19.96 | 19.96 | 19.75 | 19.77 | 40,339 | -0.02(-0.09%) |
Jan 11, 2023 | 19.94 | 19.94 | 19.75 | 19.79 | 100,637 | -0.02(-0.09%) |
Jan 10, 2023 | 19.84 | 19.86 | 19.75 | 19.81 | 45,044 | +0.03(+0.14%) |
Jan 09, 2023 | 19.73 | 20.06 | 19.59 | 19.78 | 51,509 | +0.02(+0.09%) |
Jan 06, 2023 | 19.60 | 19.84 | 19.58 | 19.77 | 33,820 | +0.23(+1.16%) |
Jan 05, 2023 | 19.57 | 19.66 | 19.54 | 19.54 | 22,674 | -0.09(-0.46%) |
Jan 04, 2023 | 19.74 | 19.76 | 19.61 | 19.63 | 57,872 | +0.06(+0.32%) |
Jan 03, 2023 | 19.51 | 19.69 | 19.51 | 19.57 | 20,536 | +0.03(+0.14%) |
Dec 30, 2022 | 19.77 | 19.77 | 19.48 | 19.54 | 46,350 | -0.06(-0.32%) |
Dec 29, 2022 | 19.61 | 19.63 | 19.57 | 19.60 | 93,853 | +0.08(+0.41%) |
Dec 28, 2022 | 19.73 | 19.91 | 19.51 | 19.52 | 76,076 | -0.02(-0.09%) |
Dec 27, 2022 | 19.56 | 19.63 | 19.53 | 19.54 | 24,195 | -0.03(-0.14%) |
Dec 23, 2022 | 19.59 | 19.66 | 19.41 | 19.57 | 31,740 | +0.08(+0.41%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.33 | 19.49 | 33,196 | -0.04(-0.23%) |
Dec 21, 2022 | 19.51 | 19.64 | 19.50 | 19.53 | 35,715 | +0.13(+0.69%) |
Dec 20, 2022 | 19.39 | 19.46 | 19.31 | 19.40 | 47,596 | +0.09(+0.46%) |
Dec 19, 2022 | 19.68 | 19.68 | 19.29 | 19.31 | 39,196 | -0.13(-0.65%) |
Dec 16, 2022 | 19.58 | 19.72 | 19.38 | 19.43 | 60,251 | -0.21(-1.05%) |
Dec 15, 2022 | 19.68 | 19.85 | 19.59 | 19.64 | 121,594 | -0.38(-1.88%) |
Dec 14, 2022 | 20.03 | 20.06 | 19.83 | 20.02 | 33,058 | +0.04(+0.22%) |
Dec 13, 2022 | 19.97 | 20.17 | 19.84 | 19.97 | 20,698 | +0.15(+0.74%) |
Dec 12, 2022 | 19.78 | 19.86 | 19.73 | 19.82 | 18,230 | +0.18(+0.90%) |
Dec 09, 2022 | 19.60 | 19.87 | 19.60 | 19.65 | 21,847 | -0.04(-0.23%) |
Dec 08, 2022 | 19.80 | 19.86 | 19.69 | 19.69 | 42,493 | +0.00(+0.00%) |
Dec 07, 2022 | 19.80 | 19.80 | 19.64 | 19.69 | 25,590 | +0.03(+0.14%) |
Dec 06, 2022 | 19.98 | 19.98 | 19.56 | 19.67 | 65,823 | -0.22(-1.13%) |
Dec 05, 2022 | 19.99 | 20.02 | 19.82 | 19.89 | 42,907 | -0.05(-0.26%) |
Dec 02, 2022 | 19.89 | 19.95 | 19.82 | 19.94 | 29,339 | -0.02(-0.10%) |