Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.87 | 19.93 | 19.85 | 19.93 | 15,373 | -0.01(-0.05%) |
Feb 27, 2023 | 19.97 | 19.98 | 19.93 | 19.94 | 14,585 | -0.01(-0.05%) |
Feb 24, 2023 | 19.98 | 19.98 | 19.91 | 19.95 | 11,284 | -0.09(-0.45%) |
Feb 23, 2023 | 19.97 | 20.05 | 19.97 | 20.04 | 23,299 | +0.11(+0.55%) |
Feb 22, 2023 | 19.95 | 20.02 | 19.92 | 19.93 | 52,134 | +0.02(+0.09%) |
Feb 21, 2023 | 19.99 | 19.99 | 19.88 | 19.92 | 31,425 | -0.19(-0.93%) |
Feb 17, 2023 | 20.01 | 20.11 | 19.99 | 20.10 | 11,568 | +0.05(+0.27%) |
Feb 16, 2023 | 20.11 | 20.11 | 20.05 | 20.05 | 13,070 | -0.11(-0.56%) |
Feb 15, 2023 | 20.22 | 20.22 | 20.15 | 20.16 | 8,072 | -0.08(-0.39%) |
Feb 14, 2023 | 20.28 | 20.29 | 20.15 | 20.24 | 5,916 | -0.04(-0.17%) |
Feb 13, 2023 | 20.23 | 20.29 | 20.23 | 20.28 | 30,432 | +0.05(+0.26%) |
Feb 10, 2023 | 20.30 | 20.30 | 20.22 | 20.22 | 4,371 | -0.10(-0.51%) |
Feb 09, 2023 | 20.54 | 20.54 | 20.33 | 20.33 | 7,737 | -0.12(-0.61%) |
Feb 08, 2023 | 20.45 | 20.45 | 20.38 | 20.45 | 16,887 | +0.00(+0.01%) |
Feb 07, 2023 | 20.44 | 20.50 | 20.43 | 20.45 | 7,555 | -0.05(-0.22%) |
Feb 06, 2023 | 20.48 | 20.52 | 20.48 | 20.49 | 19,319 | -0.11(-0.53%) |
Feb 03, 2023 | 20.64 | 20.65 | 20.60 | 20.60 | 2,927 | -0.21(-1.02%) |
Feb 02, 2023 | 20.87 | 20.87 | 20.81 | 20.82 | 90,912 | +0.06(+0.27%) |
Feb 01, 2023 | 20.65 | 20.80 | 20.57 | 20.76 | 28,065 | +0.15(+0.75%) |
Jan 31, 2023 | 20.57 | 20.60 | 20.48 | 20.60 | 303,012 | +0.13(+0.62%) |
Jan 30, 2023 | 20.48 | 20.54 | 20.47 | 20.48 | 10,678 | -0.05(-0.25%) |
Jan 27, 2023 | 20.55 | 20.55 | 20.51 | 20.53 | 12,231 | -0.06(-0.27%) |
Jan 26, 2023 | 20.59 | 20.59 | 20.52 | 20.58 | 5,817 | +0.01(+0.04%) |
Jan 25, 2023 | 20.56 | 20.58 | 20.51 | 20.58 | 27,421 | -0.01(-0.05%) |
Jan 24, 2023 | 20.46 | 20.59 | 20.45 | 20.59 | 10,612 | +0.11(+0.53%) |
Jan 23, 2023 | 20.46 | 20.51 | 20.46 | 20.48 | 11,126 | -0.04(-0.21%) |
Jan 20, 2023 | 20.50 | 20.53 | 20.46 | 20.52 | 25,885 | -0.08(-0.37%) |
Jan 19, 2023 | 20.57 | 20.61 | 20.57 | 20.59 | 6,874 | -0.07(-0.32%) |
Jan 18, 2023 | 20.68 | 20.69 | 20.57 | 20.66 | 10,347 | +0.22(+1.10%) |
Jan 17, 2023 | 20.42 | 20.49 | 20.42 | 20.44 | 38,370 | -0.05(-0.25%) |
Jan 13, 2023 | 20.49 | 20.55 | 20.47 | 20.49 | 27,654 | -0.06(-0.30%) |
Jan 12, 2023 | 20.40 | 20.55 | 20.34 | 20.55 | 25,876 | +0.19(+0.96%) |
Jan 11, 2023 | 20.32 | 20.37 | 20.32 | 20.35 | 24,662 | +0.11(+0.56%) |
Jan 10, 2023 | 20.24 | 20.27 | 20.17 | 20.24 | 21,633 | -0.05(-0.23%) |
Jan 09, 2023 | 20.22 | 20.37 | 20.22 | 20.29 | 127,563 | +0.05(+0.25%) |
Jan 06, 2023 | 20.00 | 20.25 | 20.00 | 20.24 | 6,608 | +0.26(+1.32%) |
Jan 05, 2023 | 19.88 | 19.97 | 19.88 | 19.97 | 12,154 | -0.01(-0.04%) |
Jan 04, 2023 | 19.98 | 20.00 | 19.93 | 19.98 | 50,766 | +0.13(+0.64%) |
Jan 03, 2023 | 19.96 | 19.96 | 19.84 | 19.85 | 16,778 | +0.12(+0.60%) |
Dec 30, 2022 | 19.78 | 19.80 | 19.72 | 19.73 | 88,594 | -0.10(-0.52%) |
Dec 29, 2022 | 19.77 | 19.85 | 19.52 | 19.84 | 28,689 | +0.12(+0.62%) |
Dec 28, 2022 | 19.81 | 19.84 | 19.72 | 19.72 | 19,873 | -0.05(-0.24%) |
Dec 27, 2022 | 19.87 | 19.89 | 19.76 | 19.76 | 12,894 | -0.22(-1.08%) |
Dec 23, 2022 | 19.99 | 20.02 | 19.96 | 19.98 | 29,216 | -0.07(-0.36%) |
Dec 22, 2022 | 20.00 | 20.06 | 20.00 | 20.05 | 51,239 | +0.02(+0.12%) |
Dec 21, 2022 | 20.00 | 20.04 | 19.99 | 20.03 | 25,865 | +0.11(+0.57%) |
Dec 20, 2022 | 19.96 | 19.96 | 19.90 | 19.91 | 10,830 | -0.21(-1.03%) |
Dec 19, 2022 | 20.10 | 20.12 | 20.08 | 20.12 | 46,382 | -0.16(-0.80%) |
Dec 16, 2022 | 20.21 | 20.30 | 20.21 | 20.28 | 12,838 | -0.07(-0.33%) |
Dec 15, 2022 | 20.35 | 20.36 | 20.33 | 20.35 | 27,054 | +0.02(+0.08%) |
Dec 14, 2022 | 20.31 | 20.35 | 20.24 | 20.34 | 28,732 | +0.05(+0.23%) |
Dec 13, 2022 | 20.46 | 20.47 | 20.29 | 20.29 | 29,112 | +0.14(+0.70%) |
Dec 12, 2022 | 20.28 | 20.28 | 20.15 | 20.15 | 42,823 | -0.05(-0.23%) |
Dec 09, 2022 | 20.26 | 20.26 | 20.19 | 20.19 | 21,444 | -0.11(-0.56%) |
Dec 08, 2022 | 20.30 | 20.35 | 20.27 | 20.31 | 29,506 | -0.03(-0.14%) |
Dec 07, 2022 | 20.23 | 20.34 | 20.23 | 20.34 | 19,449 | +0.19(+0.94%) |
Dec 06, 2022 | 20.15 | 20.16 | 20.12 | 20.15 | 208,964 | +0.03(+0.14%) |
Dec 05, 2022 | 20.12 | 20.20 | 20.04 | 20.12 | 394,522 | -0.11(-0.53%) |
Dec 02, 2022 | 20.03 | 20.23 | 20.00 | 20.23 | 21,185 | +0.08(+0.39%) |