Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.64 | 20.64 | 20.57 | 20.62 | 517,368 | -0.04(-0.18%) |
Feb 27, 2023 | 20.61 | 20.67 | 20.54 | 20.65 | 250,873 | +0.12(+0.58%) |
Feb 24, 2023 | 20.49 | 20.54 | 20.42 | 20.54 | 296,107 | -0.10(-0.46%) |
Feb 23, 2023 | 20.53 | 20.65 | 20.49 | 20.63 | 441,855 | +0.15(+0.73%) |
Feb 22, 2023 | 20.36 | 20.53 | 20.36 | 20.48 | 499,829 | +0.13(+0.62%) |
Feb 21, 2023 | 20.52 | 20.52 | 20.26 | 20.35 | 466,449 | -0.27(-1.32%) |
Feb 17, 2023 | 20.53 | 20.64 | 20.45 | 20.63 | 403,818 | +0.05(+0.26%) |
Feb 16, 2023 | 20.65 | 20.65 | 20.54 | 20.57 | 359,434 | -0.15(-0.70%) |
Feb 15, 2023 | 20.69 | 20.72 | 20.61 | 20.72 | 283,522 | -0.02(-0.09%) |
Feb 14, 2023 | 20.72 | 20.77 | 20.62 | 20.74 | 292,888 | -0.03(-0.13%) |
Feb 13, 2023 | 20.74 | 20.78 | 20.67 | 20.76 | 199,623 | +0.06(+0.31%) |
Feb 10, 2023 | 20.84 | 20.84 | 20.64 | 20.70 | 517,109 | -0.16(-0.78%) |
Feb 09, 2023 | 21.03 | 21.03 | 20.79 | 20.86 | 517,970 | -0.11(-0.52%) |
Feb 08, 2023 | 20.96 | 21.04 | 20.90 | 20.97 | 420,390 | -0.04(-0.17%) |
Feb 07, 2023 | 20.95 | 21.09 | 20.93 | 21.01 | 525,880 | +0.05(+0.26%) |
Feb 06, 2023 | 20.97 | 20.99 | 20.91 | 20.95 | 538,512 | -0.13(-0.60%) |
Feb 03, 2023 | 21.11 | 21.17 | 21.05 | 21.08 | 710,846 | -0.17(-0.81%) |
Feb 02, 2023 | 21.26 | 21.29 | 21.20 | 21.25 | 1,051,160 | +0.09(+0.43%) |
Feb 01, 2023 | 20.94 | 21.19 | 20.88 | 21.16 | 1,427,187 | +0.24(+1.13%) |
Jan 31, 2023 | 20.84 | 20.93 | 20.81 | 20.93 | 754,500 | +0.14(+0.65%) |
Jan 30, 2023 | 20.84 | 20.84 | 20.77 | 20.79 | 362,010 | -0.09(-0.43%) |
Jan 27, 2023 | 20.90 | 20.93 | 20.84 | 20.88 | 500,587 | -0.06(-0.30%) |
Jan 26, 2023 | 20.93 | 20.94 | 20.85 | 20.94 | 1,013,214 | +0.06(+0.30%) |
Jan 25, 2023 | 20.84 | 20.92 | 20.81 | 20.88 | 243,167 | -0.03(-0.13%) |
Jan 24, 2023 | 20.87 | 20.91 | 20.80 | 20.91 | 446,821 | +0.02(+0.09%) |
Jan 23, 2023 | 20.89 | 20.93 | 20.84 | 20.89 | 382,169 | +0.00(+0.00%) |
Jan 20, 2023 | 20.86 | 20.89 | 20.77 | 20.89 | 342,343 | +0.03(+0.13%) |
Jan 19, 2023 | 20.90 | 20.91 | 20.79 | 20.86 | 762,851 | -0.12(-0.56%) |
Jan 18, 2023 | 21.04 | 21.10 | 20.90 | 20.98 | 763,426 | +0.03(+0.13%) |
Jan 17, 2023 | 20.96 | 20.97 | 20.90 | 20.95 | 486,262 | -0.04(-0.17%) |
Jan 13, 2023 | 20.90 | 21.00 | 20.86 | 20.99 | 240,702 | +0.03(+0.15%) |
Jan 12, 2023 | 20.88 | 20.97 | 20.79 | 20.96 | 223,155 | +0.09(+0.41%) |
Jan 11, 2023 | 20.78 | 20.87 | 20.78 | 20.87 | 244,198 | +0.14(+0.65%) |
Jan 10, 2023 | 20.73 | 20.74 | 20.66 | 20.74 | 327,711 | +0.02(+0.09%) |
Jan 09, 2023 | 20.71 | 20.76 | 20.68 | 20.72 | 378,023 | +0.06(+0.31%) |
Jan 06, 2023 | 20.47 | 20.72 | 20.46 | 20.65 | 260,906 | +0.26(+1.28%) |
Jan 05, 2023 | 20.34 | 20.39 | 20.28 | 20.39 | 360,335 | +0.01(+0.04%) |
Jan 04, 2023 | 20.29 | 20.41 | 20.22 | 20.38 | 1,070,995 | +0.21(+1.03%) |
Jan 03, 2023 | 20.27 | 20.30 | 20.16 | 20.18 | 644,951 | +0.00(+0.00%) |
Dec 30, 2022 | 20.09 | 20.18 | 20.09 | 20.18 | 260,107 | +0.05(+0.27%) |
Dec 29, 2022 | 19.97 | 20.16 | 19.96 | 20.12 | 351,392 | +0.13(+0.63%) |
Dec 28, 2022 | 20.18 | 20.21 | 19.90 | 20.00 | 516,060 | -0.14(-0.72%) |
Dec 27, 2022 | 20.35 | 20.35 | 20.14 | 20.14 | 306,014 | -0.22(-1.06%) |
Dec 23, 2022 | 20.30 | 20.36 | 20.23 | 20.36 | 311,886 | +0.02(+0.09%) |
Dec 22, 2022 | 20.35 | 20.37 | 20.23 | 20.34 | 372,843 | -0.05(-0.22%) |
Dec 21, 2022 | 20.31 | 20.46 | 20.31 | 20.38 | 278,444 | +0.15(+0.76%) |
Dec 20, 2022 | 20.23 | 20.29 | 20.17 | 20.23 | 435,062 | -0.06(-0.31%) |
Dec 19, 2022 | 20.33 | 20.36 | 20.26 | 20.29 | 390,237 | -0.09(-0.45%) |
Dec 16, 2022 | 20.38 | 20.43 | 20.33 | 20.39 | 451,834 | -0.11(-0.53%) |
Dec 15, 2022 | 20.49 | 20.51 | 20.39 | 20.49 | 520,483 | -0.08(-0.39%) |
Dec 14, 2022 | 20.69 | 20.71 | 20.43 | 20.57 | 284,364 | -0.07(-0.33%) |
Dec 13, 2022 | 20.74 | 20.76 | 20.54 | 20.64 | 352,694 | +0.19(+0.94%) |
Dec 12, 2022 | 20.43 | 20.48 | 20.40 | 20.45 | 536,244 | +0.04(+0.22%) |
Dec 09, 2022 | 20.36 | 20.45 | 20.36 | 20.40 | 314,710 | +0.04(+0.22%) |
Dec 08, 2022 | 20.38 | 20.42 | 20.32 | 20.36 | 301,670 | +0.02(+0.09%) |
Dec 07, 2022 | 20.28 | 20.40 | 20.27 | 20.34 | 354,891 | +0.04(+0.18%) |
Dec 06, 2022 | 20.38 | 20.41 | 20.23 | 20.30 | 340,426 | -0.09(-0.44%) |
Dec 05, 2022 | 20.48 | 20.48 | 20.29 | 20.39 | 292,856 | -0.16(-0.79%) |
Dec 02, 2022 | 20.40 | 20.56 | 20.36 | 20.56 | 861,135 | +0.03(+0.13%) |