Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.79 | 18.81 | 18.75 | 18.78 | 7,738,931 | +0.01(+0.05%) |
Feb 27, 2023 | 18.73 | 18.77 | 18.73 | 18.77 | 9,234,010 | +0.05(+0.29%) |
Feb 24, 2023 | 18.72 | 18.75 | 18.71 | 18.72 | 4,877,637 | -0.02(-0.10%) |
Feb 23, 2023 | 18.75 | 18.75 | 18.71 | 18.74 | 4,467,091 | +0.04(+0.19%) |
Feb 22, 2023 | 18.72 | 18.75 | 18.69 | 18.70 | 8,347,439 | -0.01(-0.05%) |
Feb 21, 2023 | 18.78 | 18.80 | 18.71 | 18.71 | 8,218,276 | -0.07(-0.38%) |
Feb 17, 2023 | 18.79 | 18.81 | 18.75 | 18.78 | 9,193,606 | -0.04(-0.19%) |
Feb 16, 2023 | 18.75 | 18.83 | 18.75 | 18.82 | 5,723,099 | -0.01(-0.05%) |
Feb 15, 2023 | 18.83 | 18.86 | 18.82 | 18.82 | 4,964,452 | -0.04(-0.24%) |
Feb 14, 2023 | 18.83 | 18.88 | 18.82 | 18.87 | 10,724,972 | +0.04(+0.19%) |
Feb 13, 2023 | 18.83 | 18.86 | 18.82 | 18.83 | 8,182,925 | -0.02(-0.09%) |
Feb 10, 2023 | 18.83 | 18.85 | 18.79 | 18.85 | 8,054,289 | +0.04(+0.24%) |
Feb 09, 2023 | 18.74 | 18.87 | 18.74 | 18.81 | 9,113,713 | -0.04(-0.24%) |
Feb 08, 2023 | 18.82 | 18.89 | 18.82 | 18.85 | 10,748,173 | -0.01(-0.05%) |
Feb 07, 2023 | 18.85 | 18.90 | 18.83 | 18.86 | 9,676,666 | +0.01(+0.05%) |
Feb 06, 2023 | 18.84 | 18.86 | 18.82 | 18.85 | 4,097,794 | +0.00(+0.00%) |
Feb 03, 2023 | 18.85 | 18.87 | 18.82 | 18.85 | 8,930,629 | -0.03(-0.14%) |
Feb 02, 2023 | 18.83 | 18.89 | 18.83 | 18.88 | 8,994,309 | +0.05(+0.28%) |
Feb 01, 2023 | 18.82 | 18.85 | 18.74 | 18.82 | 10,080,164 | +0.02(+0.09%) |
Jan 31, 2023 | 18.75 | 18.81 | 18.74 | 18.81 | 13,866,153 | +0.09(+0.48%) |
Jan 30, 2023 | 18.78 | 18.78 | 18.71 | 18.72 | 5,830,527 | -0.04(-0.24%) |
Jan 27, 2023 | 18.79 | 18.82 | 18.75 | 18.76 | 5,621,883 | -0.02(-0.10%) |
Jan 26, 2023 | 18.81 | 18.81 | 18.76 | 18.78 | 7,328,897 | +0.01(+0.05%) |
Jan 25, 2023 | 18.75 | 18.77 | 18.72 | 18.77 | 5,563,776 | +0.01(+0.05%) |
Jan 24, 2023 | 18.74 | 18.77 | 18.73 | 18.76 | 4,931,032 | +0.00(+0.00%) |
Jan 23, 2023 | 18.74 | 18.79 | 18.70 | 18.76 | 13,701,362 | +0.05(+0.25%) |
Jan 20, 2023 | 18.76 | 18.79 | 18.69 | 18.72 | 10,152,244 | -0.01(-0.05%) |
Jan 19, 2023 | 18.72 | 18.74 | 18.69 | 18.72 | 7,998,665 | +0.00(+0.00%) |
Jan 18, 2023 | 18.76 | 18.80 | 18.72 | 18.72 | 22,297,608 | -0.01(-0.05%) |
Jan 17, 2023 | 18.72 | 18.75 | 18.64 | 18.73 | 5,027,322 | +0.02(+0.09%) |
Jan 13, 2023 | 18.69 | 18.75 | 18.68 | 18.72 | 8,448,042 | -0.01(-0.05%) |
Jan 12, 2023 | 18.64 | 18.72 | 18.63 | 18.72 | 7,695,469 | +0.06(+0.33%) |
Jan 11, 2023 | 18.63 | 18.66 | 18.59 | 18.66 | 7,327,130 | +0.07(+0.38%) |
Jan 10, 2023 | 18.60 | 18.64 | 18.56 | 18.59 | 9,005,072 | -0.03(-0.14%) |
Jan 09, 2023 | 18.56 | 18.65 | 18.56 | 18.62 | 9,771,327 | +0.06(+0.33%) |
Jan 06, 2023 | 18.40 | 18.57 | 18.40 | 18.56 | 10,105,302 | +0.18(+0.96%) |
Jan 05, 2023 | 18.36 | 18.40 | 18.33 | 18.38 | 9,784,502 | +0.02(+0.10%) |
Jan 04, 2023 | 18.28 | 18.37 | 18.28 | 18.36 | 12,514,043 | +0.10(+0.53%) |
Jan 03, 2023 | 18.21 | 18.33 | 18.21 | 18.26 | 12,373,231 | +0.08(+0.44%) |
Dec 30, 2022 | 18.26 | 18.26 | 18.17 | 18.18 | 9,146,439 | -0.08(-0.44%) |
Dec 29, 2022 | 18.18 | 18.27 | 18.16 | 18.26 | 10,686,017 | +0.10(+0.54%) |
Dec 28, 2022 | 18.32 | 18.36 | 18.16 | 18.17 | 6,414,754 | -0.15(-0.82%) |
Dec 27, 2022 | 18.41 | 18.42 | 18.31 | 18.32 | 5,264,392 | -0.12(-0.62%) |
Dec 23, 2022 | 18.39 | 18.45 | 18.35 | 18.43 | 6,039,800 | +0.09(+0.48%) |
Dec 22, 2022 | 18.36 | 18.39 | 18.26 | 18.34 | 8,003,461 | -0.04(-0.24%) |
Dec 21, 2022 | 18.30 | 18.39 | 18.28 | 18.39 | 9,252,863 | +0.13(+0.73%) |
Dec 20, 2022 | 18.24 | 18.27 | 18.24 | 18.26 | 6,736,737 | -0.01(-0.05%) |
Dec 19, 2022 | 18.32 | 18.34 | 18.18 | 18.26 | 17,521,104 | -0.06(-0.31%) |
Dec 16, 2022 | 18.33 | 18.35 | 18.24 | 18.32 | 12,810,729 | +0.04(+0.19%) |
Dec 15, 2022 | 18.36 | 18.36 | 18.26 | 18.29 | 6,965,905 | -0.06(-0.33%) |
Dec 14, 2022 | 18.42 | 18.43 | 18.33 | 18.35 | 7,493,510 | -0.06(-0.33%) |
Dec 13, 2022 | 18.41 | 18.43 | 18.32 | 18.41 | 14,540,635 | +0.14(+0.77%) |
Dec 12, 2022 | 18.22 | 18.27 | 18.22 | 18.27 | 10,693,532 | +0.03(+0.14%) |
Dec 09, 2022 | 18.22 | 18.25 | 18.17 | 18.24 | 6,212,216 | +0.03(+0.14%) |
Dec 08, 2022 | 18.20 | 18.26 | 18.20 | 18.22 | 5,923,808 | +0.04(+0.19%) |
Dec 07, 2022 | 18.22 | 18.27 | 18.17 | 18.18 | 7,566,423 | +0.02(+0.10%) |
Dec 06, 2022 | 18.31 | 18.32 | 18.16 | 18.16 | 10,558,216 | -0.15(-0.81%) |
Dec 05, 2022 | 18.29 | 18.33 | 18.29 | 18.31 | 10,634,386 | -0.02(-0.10%) |
Dec 02, 2022 | 18.28 | 18.35 | 18.28 | 18.33 | 13,633,211 | -0.02(-0.10%) |