Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.76 | 18.76 | 18.66 | 18.66 | 1,590 | -0.13(-0.70%) |
Feb 27, 2023 | 18.82 | 18.86 | 18.79 | 18.79 | 6,473 | +0.09(+0.50%) |
Feb 24, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 105 | -0.30(-1.58%) |
Feb 23, 2023 | 18.98 | 19.01 | 18.98 | 19.00 | 999 | +0.10(+0.53%) |
Feb 22, 2023 | 18.92 | 18.92 | 18.89 | 18.89 | 112 | -0.15(-0.77%) |
Feb 21, 2023 | 19.11 | 19.13 | 19.04 | 19.04 | 10,564 | -0.12(-0.63%) |
Feb 17, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 205 | +0.04(+0.18%) |
Feb 16, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 8 | -0.07(-0.36%) |
Feb 15, 2023 | 19.12 | 19.20 | 19.07 | 19.20 | 3,963 | -0.16(-0.85%) |
Feb 14, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 44 | +0.04(+0.21%) |
Feb 13, 2023 | 19.23 | 19.32 | 19.23 | 19.32 | 9,192 | +0.14(+0.71%) |
Feb 10, 2023 | 19.14 | 19.19 | 19.14 | 19.19 | 685 | -0.02(-0.10%) |
Feb 09, 2023 | 19.40 | 19.40 | 19.20 | 19.20 | 651 | -0.02(-0.10%) |
Feb 08, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 128 | -0.03(-0.17%) |
Feb 07, 2023 | 19.15 | 19.26 | 19.15 | 19.26 | 141 | +0.15(+0.76%) |
Feb 06, 2023 | 19.00 | 19.11 | 19.00 | 19.11 | 10,035 | -0.14(-0.74%) |
Feb 03, 2023 | 19.39 | 19.43 | 19.25 | 19.25 | 4,565 | -0.23(-1.20%) |
Feb 02, 2023 | 19.50 | 19.50 | 19.49 | 19.49 | 270 | -0.12(-0.62%) |
Feb 01, 2023 | 19.41 | 19.61 | 19.41 | 19.61 | 424 | +0.11(+0.56%) |
Jan 31, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.07(+0.38%) |
Jan 30, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 2 | -0.16(-0.84%) |
Jan 27, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 105 | -0.04(-0.19%) |
Jan 26, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 211 | -0.00(-0.02%) |
Jan 25, 2023 | 19.45 | 19.64 | 19.42 | 19.64 | 2,641 | +0.05(+0.28%) |
Jan 24, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 561 | +0.02(+0.08%) |
Jan 23, 2023 | 19.57 | 19.59 | 19.57 | 19.57 | 4,934 | +0.08(+0.40%) |
Jan 20, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 105 | +0.16(+0.82%) |
Jan 19, 2023 | 19.21 | 19.33 | 19.21 | 19.33 | 2,009 | +0.12(+0.62%) |
Jan 18, 2023 | 19.30 | 19.30 | 19.21 | 19.21 | 431 | -0.11(-0.59%) |
Jan 17, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 16 | +0.02(+0.10%) |
Jan 13, 2023 | 19.22 | 19.30 | 19.22 | 19.30 | 2,848 | +0.09(+0.48%) |
Jan 12, 2023 | 18.98 | 19.24 | 18.98 | 19.21 | 1,652 | +0.22(+1.18%) |
Jan 11, 2023 | 18.96 | 18.99 | 18.96 | 18.99 | 3,862 | +0.02(+0.13%) |
Jan 10, 2023 | 18.90 | 18.96 | 18.90 | 18.96 | 31,296 | +0.07(+0.34%) |
Jan 09, 2023 | 19.01 | 19.02 | 18.90 | 18.90 | 21,612 | +0.02(+0.10%) |
Jan 06, 2023 | 18.68 | 18.88 | 18.67 | 18.88 | 2,410 | +0.45(+2.43%) |
Jan 05, 2023 | 18.42 | 18.45 | 18.38 | 18.43 | 5,002 | -0.10(-0.55%) |
Jan 04, 2023 | 18.54 | 18.55 | 18.52 | 18.54 | 3,471 | +0.22(+1.21%) |
Jan 03, 2023 | 18.31 | 18.31 | 18.28 | 18.31 | 735 | -0.00(-0.02%) |
Dec 30, 2022 | 18.29 | 18.32 | 18.26 | 18.32 | 7,151 | -0.15(-0.82%) |
Dec 29, 2022 | 18.35 | 18.49 | 18.35 | 18.47 | 5,759 | +0.25(+1.35%) |
Dec 28, 2022 | 18.27 | 18.30 | 18.19 | 18.22 | 20,533 | -0.20(-1.07%) |
Dec 27, 2022 | 18.32 | 18.43 | 18.32 | 18.42 | 1,872 | +0.11(+0.61%) |
Dec 23, 2022 | 18.24 | 18.31 | 18.24 | 18.31 | 40,009 | +0.06(+0.31%) |
Dec 22, 2022 | 18.28 | 18.29 | 18.14 | 18.25 | 3,427 | -0.15(-0.80%) |
Dec 21, 2022 | 18.29 | 18.40 | 18.29 | 18.40 | 11,369 | +0.17(+0.96%) |
Dec 20, 2022 | 18.21 | 18.25 | 18.20 | 18.22 | 25,053 | +0.14(+0.76%) |
Dec 19, 2022 | 18.18 | 18.18 | 18.09 | 18.09 | 16,356 | -0.06(-0.34%) |
Dec 16, 2022 | 18.17 | 18.19 | 18.14 | 18.15 | 33,623 | -0.04(-0.21%) |
Dec 15, 2022 | 18.19 | 18.22 | 18.18 | 18.19 | 51,935 | -0.28(-1.52%) |
Dec 14, 2022 | 18.46 | 18.47 | 18.46 | 18.47 | 182,857 | -0.05(-0.27%) |
Dec 13, 2022 | 18.68 | 18.69 | 18.49 | 18.52 | 6,594 | +0.14(+0.78%) |
Dec 12, 2022 | 18.32 | 18.37 | 18.24 | 18.37 | 13,968 | +0.03(+0.15%) |
Dec 09, 2022 | 18.40 | 18.44 | 18.35 | 18.35 | 20,809 | -0.00(-0.00%) |
Dec 08, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 132 | +0.06(+0.31%) |
Dec 07, 2022 | 18.29 | 18.29 | 18.29 | 18.29 | 975 | -0.01(-0.03%) |
Dec 06, 2022 | 18.33 | 18.36 | 18.24 | 18.30 | 17,846 | -0.04(-0.22%) |
Dec 05, 2022 | 18.55 | 18.55 | 18.30 | 18.34 | 105,080 | -0.23(-1.22%) |
Dec 02, 2022 | 18.50 | 18.58 | 18.50 | 18.56 | 26,518 | -0.02(-0.11%) |