Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.80 | 19.86 | 19.78 | 19.86 | 15,430 | -0.01(-0.05%) |
Feb 27, 2023 | 19.90 | 19.91 | 19.86 | 19.87 | 14,639 | -0.01(-0.05%) |
Feb 24, 2023 | 19.91 | 19.91 | 19.83 | 19.88 | 11,326 | -0.09(-0.45%) |
Feb 23, 2023 | 19.90 | 19.97 | 19.90 | 19.97 | 23,385 | +0.11(+0.55%) |
Feb 22, 2023 | 19.88 | 19.96 | 19.84 | 19.86 | 52,328 | +0.02(+0.09%) |
Feb 21, 2023 | 19.92 | 19.92 | 19.80 | 19.84 | 31,542 | -0.19(-0.93%) |
Feb 17, 2023 | 19.94 | 20.03 | 19.92 | 20.03 | 11,611 | +0.05(+0.27%) |
Feb 16, 2023 | 20.03 | 20.04 | 19.97 | 19.97 | 13,118 | -0.11(-0.56%) |
Feb 15, 2023 | 20.14 | 20.14 | 20.07 | 20.09 | 8,102 | -0.08(-0.39%) |
Feb 14, 2023 | 20.20 | 20.22 | 20.08 | 20.17 | 5,938 | -0.04(-0.17%) |
Feb 13, 2023 | 20.15 | 20.21 | 20.15 | 20.20 | 30,544 | +0.05(+0.26%) |
Feb 10, 2023 | 20.23 | 20.23 | 20.14 | 20.15 | 4,387 | -0.10(-0.51%) |
Feb 09, 2023 | 20.46 | 20.46 | 20.25 | 20.25 | 7,766 | -0.12(-0.61%) |
Feb 08, 2023 | 20.37 | 20.38 | 20.30 | 20.38 | 16,950 | +0.00(+0.01%) |
Feb 07, 2023 | 20.36 | 20.43 | 20.35 | 20.37 | 7,583 | -0.05(-0.22%) |
Feb 06, 2023 | 20.41 | 20.45 | 20.40 | 20.42 | 19,391 | -0.11(-0.53%) |
Feb 03, 2023 | 20.56 | 20.57 | 20.52 | 20.53 | 2,937 | -0.21(-1.02%) |
Feb 02, 2023 | 20.80 | 20.80 | 20.73 | 20.74 | 91,250 | +0.06(+0.27%) |
Feb 01, 2023 | 20.57 | 20.72 | 20.50 | 20.68 | 28,169 | +0.15(+0.75%) |
Jan 31, 2023 | 20.49 | 20.53 | 20.41 | 20.53 | 304,136 | +0.13(+0.62%) |
Jan 30, 2023 | 20.41 | 20.46 | 20.39 | 20.40 | 10,717 | -0.05(-0.25%) |
Jan 27, 2023 | 20.47 | 20.47 | 20.44 | 20.45 | 12,277 | -0.05(-0.27%) |
Jan 26, 2023 | 20.51 | 20.51 | 20.44 | 20.51 | 5,839 | +0.01(+0.04%) |
Jan 25, 2023 | 20.48 | 20.50 | 20.43 | 20.50 | 27,523 | -0.01(-0.05%) |
Jan 24, 2023 | 20.39 | 20.51 | 20.38 | 20.51 | 10,652 | +0.11(+0.53%) |
Jan 23, 2023 | 20.39 | 20.43 | 20.39 | 20.40 | 11,167 | -0.04(-0.21%) |
Jan 20, 2023 | 20.42 | 20.45 | 20.39 | 20.44 | 25,981 | -0.08(-0.37%) |
Jan 19, 2023 | 20.49 | 20.54 | 20.49 | 20.52 | 6,899 | -0.07(-0.32%) |
Jan 18, 2023 | 20.60 | 20.61 | 20.49 | 20.58 | 10,385 | +0.22(+1.10%) |
Jan 17, 2023 | 20.35 | 20.41 | 20.35 | 20.36 | 38,512 | -0.05(-0.24%) |
Jan 13, 2023 | 20.41 | 20.47 | 20.40 | 20.41 | 27,756 | -0.06(-0.30%) |
Jan 12, 2023 | 20.32 | 20.48 | 20.27 | 20.47 | 25,972 | +0.19(+0.96%) |
Jan 11, 2023 | 20.25 | 20.30 | 20.24 | 20.28 | 24,753 | +0.11(+0.56%) |
Jan 10, 2023 | 20.17 | 20.19 | 20.09 | 20.17 | 21,713 | -0.05(-0.23%) |
Jan 09, 2023 | 20.14 | 20.29 | 20.14 | 20.21 | 128,036 | +0.05(+0.25%) |
Jan 06, 2023 | 19.92 | 20.18 | 19.92 | 20.16 | 6,633 | +0.26(+1.32%) |
Jan 05, 2023 | 19.80 | 19.90 | 19.80 | 19.90 | 12,199 | -0.01(-0.04%) |
Jan 04, 2023 | 19.91 | 19.92 | 19.86 | 19.91 | 50,954 | +0.13(+0.64%) |
Jan 03, 2023 | 19.89 | 19.89 | 19.76 | 19.78 | 16,840 | +0.12(+0.60%) |
Dec 30, 2022 | 19.71 | 19.73 | 19.64 | 19.66 | 88,922 | -0.10(-0.52%) |
Dec 29, 2022 | 19.70 | 19.77 | 19.44 | 19.76 | 28,795 | +0.12(+0.62%) |
Dec 28, 2022 | 19.74 | 19.76 | 19.64 | 19.64 | 19,947 | -0.05(-0.24%) |
Dec 27, 2022 | 19.79 | 19.81 | 19.69 | 19.69 | 12,942 | -0.22(-1.08%) |
Dec 23, 2022 | 19.92 | 19.94 | 19.88 | 19.91 | 29,324 | -0.07(-0.36%) |
Dec 22, 2022 | 19.92 | 19.98 | 19.92 | 19.98 | 51,430 | +0.02(+0.12%) |
Dec 21, 2022 | 19.92 | 19.96 | 19.92 | 19.95 | 25,961 | +0.11(+0.57%) |
Dec 20, 2022 | 19.89 | 19.89 | 19.83 | 19.84 | 10,870 | -0.21(-1.03%) |
Dec 19, 2022 | 20.03 | 20.05 | 20.01 | 20.05 | 46,554 | -0.16(-0.80%) |
Dec 16, 2022 | 20.13 | 20.22 | 20.13 | 20.21 | 12,886 | -0.07(-0.33%) |
Dec 15, 2022 | 20.27 | 20.29 | 20.25 | 20.28 | 27,154 | +0.02(+0.08%) |
Dec 14, 2022 | 20.23 | 20.27 | 20.16 | 20.26 | 28,838 | +0.05(+0.23%) |
Dec 13, 2022 | 20.38 | 20.39 | 20.21 | 20.21 | 29,220 | +0.14(+0.70%) |
Dec 12, 2022 | 20.20 | 20.20 | 20.07 | 20.07 | 42,982 | -0.05(-0.23%) |
Dec 09, 2022 | 20.19 | 20.19 | 20.11 | 20.12 | 21,524 | -0.11(-0.56%) |
Dec 08, 2022 | 20.22 | 20.28 | 20.19 | 20.23 | 29,615 | -0.03(-0.14%) |
Dec 07, 2022 | 20.16 | 20.26 | 20.16 | 20.26 | 19,521 | +0.19(+0.94%) |
Dec 06, 2022 | 20.07 | 20.08 | 20.04 | 20.07 | 209,740 | +0.03(+0.14%) |
Dec 05, 2022 | 20.04 | 20.13 | 19.96 | 20.04 | 395,985 | -0.11(-0.53%) |
Dec 02, 2022 | 19.96 | 20.15 | 19.92 | 20.15 | 21,263 | +0.08(+0.39%) |