Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.67 | 18.74 | 18.51 | 18.59 | 563,181 | -0.11(-0.60%) |
Feb 27, 2023 | 18.82 | 18.85 | 18.66 | 18.70 | 327,775 | -0.15(-0.80%) |
Feb 24, 2023 | 18.76 | 18.87 | 18.73 | 18.86 | 362,988 | +0.22(+1.16%) |
Feb 23, 2023 | 18.54 | 18.84 | 18.45 | 18.64 | 539,619 | -0.08(-0.40%) |
Feb 22, 2023 | 18.82 | 18.87 | 18.67 | 18.71 | 394,317 | -0.08(-0.45%) |
Feb 21, 2023 | 18.68 | 18.80 | 18.54 | 18.80 | 604,956 | +0.19(+1.01%) |
Feb 17, 2023 | 18.28 | 18.61 | 18.27 | 18.61 | 770,823 | +0.42(+2.33%) |
Feb 16, 2023 | 18.22 | 18.22 | 17.95 | 18.19 | 874,712 | +0.23(+1.26%) |
Feb 15, 2023 | 18.17 | 18.20 | 17.94 | 17.96 | 297,059 | -0.36(-1.95%) |
Feb 14, 2023 | 18.62 | 18.69 | 18.27 | 18.32 | 209,356 | -0.24(-1.27%) |
Feb 13, 2023 | 18.58 | 18.70 | 18.42 | 18.55 | 318,585 | -0.15(-0.81%) |
Feb 10, 2023 | 18.58 | 18.75 | 18.56 | 18.70 | 602,313 | +0.27(+1.48%) |
Feb 09, 2023 | 18.22 | 18.43 | 18.14 | 18.43 | 269,741 | +0.23(+1.24%) |
Feb 08, 2023 | 18.22 | 18.35 | 18.06 | 18.21 | 203,083 | +0.09(+0.52%) |
Feb 07, 2023 | 18.22 | 18.35 | 18.08 | 18.11 | 339,830 | -0.22(-1.18%) |
Feb 06, 2023 | 18.22 | 18.34 | 18.16 | 18.33 | 843,030 | +0.09(+0.52%) |
Feb 03, 2023 | 18.12 | 18.23 | 17.88 | 18.23 | 498,167 | +0.33(+1.84%) |
Feb 02, 2023 | 18.32 | 18.32 | 17.74 | 17.90 | 1,517,917 | -0.42(-2.31%) |
Feb 01, 2023 | 18.66 | 18.83 | 18.28 | 18.33 | 924,549 | -0.37(-1.96%) |
Jan 31, 2023 | 18.83 | 18.83 | 18.64 | 18.70 | 787,706 | -0.06(-0.30%) |
Jan 30, 2023 | 18.63 | 18.81 | 18.63 | 18.75 | 238,177 | +0.16(+0.86%) |
Jan 27, 2023 | 18.73 | 18.73 | 18.48 | 18.59 | 859,564 | -0.14(-0.75%) |
Jan 26, 2023 | 18.95 | 18.95 | 18.65 | 18.73 | 455,559 | -0.20(-1.04%) |
Jan 25, 2023 | 18.97 | 19.18 | 18.84 | 18.93 | 484,469 | +0.10(+0.55%) |
Jan 24, 2023 | 18.86 | 18.87 | 18.64 | 18.83 | 372,859 | +0.09(+0.50%) |
Jan 23, 2023 | 18.95 | 18.97 | 18.70 | 18.73 | 438,290 | -0.31(-1.63%) |
Jan 20, 2023 | 19.23 | 19.26 | 18.98 | 19.04 | 1,436,144 | -0.24(-1.22%) |
Jan 19, 2023 | 19.12 | 19.40 | 19.12 | 19.28 | 1,577,857 | +0.27(+1.44%) |
Jan 18, 2023 | 18.99 | 19.06 | 18.75 | 19.01 | 622,568 | +0.02(+0.10%) |
Jan 17, 2023 | 19.15 | 19.26 | 18.99 | 18.99 | 951,885 | -0.24(-1.27%) |
Jan 13, 2023 | 19.44 | 19.46 | 19.17 | 19.23 | 711,433 | -0.12(-0.63%) |
Jan 12, 2023 | 19.44 | 19.61 | 19.24 | 19.35 | 1,567,527 | -0.10(-0.53%) |
Jan 11, 2023 | 19.66 | 19.79 | 19.46 | 19.46 | 723,634 | -0.26(-1.34%) |
Jan 10, 2023 | 19.98 | 19.98 | 19.72 | 19.72 | 774,460 | -0.17(-0.85%) |
Jan 09, 2023 | 19.97 | 20.15 | 19.81 | 19.89 | 2,194,354 | -0.30(-1.49%) |
Jan 06, 2023 | 20.17 | 20.37 | 20.10 | 20.19 | 354,383 | -0.04(-0.19%) |
Jan 05, 2023 | 20.34 | 20.34 | 20.06 | 20.23 | 323,921 | +0.10(+0.51%) |
Jan 04, 2023 | 20.18 | 20.26 | 20.02 | 20.13 | 330,401 | -0.10(-0.51%) |
Jan 03, 2023 | 19.83 | 20.23 | 19.78 | 20.23 | 490,022 | +0.26(+1.32%) |
Dec 30, 2022 | 20.18 | 20.18 | 19.93 | 19.97 | 225,945 | -0.05(-0.24%) |
Dec 29, 2022 | 20.25 | 20.25 | 19.94 | 20.01 | 667,912 | -0.23(-1.12%) |
Dec 28, 2022 | 20.17 | 20.29 | 20.04 | 20.24 | 274,615 | +0.12(+0.58%) |
Dec 27, 2022 | 19.98 | 20.12 | 19.93 | 20.12 | 324,997 | +0.20(+0.98%) |
Dec 23, 2022 | 19.88 | 19.98 | 19.85 | 19.93 | 203,442 | +0.09(+0.47%) |
Dec 22, 2022 | 19.69 | 19.94 | 19.65 | 19.83 | 343,276 | +0.27(+1.38%) |
Dec 21, 2022 | 19.56 | 19.67 | 19.47 | 19.56 | 506,377 | +0.00(+0.00%) |
Dec 20, 2022 | 19.67 | 19.71 | 19.52 | 19.56 | 742,095 | -0.04(-0.19%) |
Dec 19, 2022 | 19.46 | 19.75 | 19.36 | 19.60 | 753,159 | +0.14(+0.72%) |
Dec 16, 2022 | 19.41 | 19.54 | 19.34 | 19.46 | 746,202 | +0.10(+0.53%) |
Dec 15, 2022 | 19.41 | 19.46 | 19.25 | 19.36 | 921,835 | +0.16(+0.82%) |
Dec 14, 2022 | 19.18 | 19.23 | 19.05 | 19.20 | 470,041 | +0.04(+0.19%) |
Dec 13, 2022 | 19.25 | 19.32 | 18.92 | 19.16 | 1,141,398 | -0.16(-0.82%) |
Dec 12, 2022 | 19.53 | 19.54 | 19.31 | 19.32 | 1,233,817 | -0.22(-1.14%) |
Dec 09, 2022 | 19.55 | 19.57 | 19.41 | 19.55 | 340,330 | +0.07(+0.33%) |
Dec 08, 2022 | 19.45 | 19.55 | 19.34 | 19.48 | 596,982 | -0.08(-0.43%) |
Dec 07, 2022 | 19.66 | 19.71 | 19.44 | 19.56 | 254,161 | -0.03(-0.14%) |
Dec 06, 2022 | 19.53 | 19.65 | 19.51 | 19.59 | 522,478 | +0.07(+0.33%) |
Dec 05, 2022 | 19.21 | 19.55 | 19.19 | 19.53 | 414,355 | +0.30(+1.55%) |
Dec 02, 2022 | 19.39 | 19.41 | 19.17 | 19.23 | 310,201 | -0.01(-0.05%) |