Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.15 | 19.39 | 19.08 | 19.21 | 81,205 | -0.09(-0.47%) |
Feb 27, 2023 | 19.50 | 19.58 | 19.28 | 19.30 | 30,118 | -0.01(-0.05%) |
Feb 24, 2023 | 19.25 | 19.56 | 19.19 | 19.31 | 31,524 | -0.19(-0.97%) |
Feb 23, 2023 | 19.50 | 19.60 | 19.05 | 19.50 | 37,154 | +0.23(+1.19%) |
Feb 22, 2023 | 19.00 | 19.50 | 18.92 | 19.27 | 36,877 | +0.35(+1.85%) |
Feb 21, 2023 | 19.92 | 20.04 | 18.86 | 18.92 | 85,156 | -1.08(-5.40%) |
Feb 17, 2023 | 19.95 | 20.04 | 19.65 | 20.00 | 50,989 | +0.14(+0.70%) |
Feb 16, 2023 | 19.48 | 19.99 | 19.43 | 19.86 | 46,300 | +0.21(+1.07%) |
Feb 15, 2023 | 19.39 | 19.90 | 19.23 | 19.65 | 28,530 | +0.13(+0.67%) |
Feb 14, 2023 | 19.70 | 19.80 | 19.45 | 19.52 | 21,263 | -0.26(-1.31%) |
Feb 13, 2023 | 19.46 | 19.82 | 19.46 | 19.78 | 32,345 | +0.23(+1.18%) |
Feb 10, 2023 | 19.46 | 19.60 | 19.40 | 19.55 | 13,710 | +0.03(+0.15%) |
Feb 09, 2023 | 19.70 | 19.77 | 19.41 | 19.52 | 32,721 | -0.08(-0.41%) |
Feb 08, 2023 | 19.89 | 20.04 | 19.55 | 19.60 | 18,157 | -0.45(-2.24%) |
Feb 07, 2023 | 20.01 | 20.19 | 19.92 | 20.05 | 22,602 | +0.01(+0.05%) |
Feb 06, 2023 | 20.36 | 20.36 | 19.92 | 20.04 | 22,084 | -0.34(-1.67%) |
Feb 03, 2023 | 20.25 | 20.49 | 20.12 | 20.38 | 50,165 | +0.03(+0.15%) |
Feb 02, 2023 | 20.20 | 20.42 | 20.08 | 20.35 | 59,556 | +0.20(+0.99%) |
Feb 01, 2023 | 19.97 | 20.33 | 19.91 | 20.15 | 47,960 | +0.13(+0.65%) |
Jan 31, 2023 | 19.72 | 20.12 | 19.67 | 20.02 | 74,660 | +0.35(+1.78%) |
Jan 30, 2023 | 19.64 | 19.86 | 19.59 | 19.67 | 51,058 | -0.17(-0.86%) |
Jan 27, 2023 | 20.33 | 20.33 | 19.77 | 19.84 | 21,078 | -0.46(-2.27%) |
Jan 26, 2023 | 20.21 | 20.64 | 20.04 | 20.30 | 57,459 | +0.18(+0.89%) |
Jan 25, 2023 | 19.90 | 20.18 | 19.86 | 20.12 | 19,899 | +0.18(+0.90%) |
Jan 24, 2023 | 19.90 | 20.08 | 19.72 | 19.94 | 17,182 | +0.10(+0.50%) |
Jan 23, 2023 | 19.85 | 19.98 | 19.67 | 19.84 | 42,316 | -0.14(-0.70%) |
Jan 20, 2023 | 19.88 | 20.07 | 19.62 | 19.98 | 47,891 | +0.27(+1.37%) |
Jan 19, 2023 | 19.68 | 19.89 | 19.64 | 19.71 | 19,002 | +0.02(+0.10%) |
Jan 18, 2023 | 20.29 | 20.60 | 19.65 | 19.69 | 28,414 | -0.58(-2.86%) |
Jan 17, 2023 | 20.24 | 20.35 | 20.08 | 20.27 | 25,520 | +0.08(+0.40%) |
Jan 13, 2023 | 19.94 | 20.19 | 19.89 | 20.19 | 22,218 | +0.13(+0.65%) |
Jan 12, 2023 | 19.98 | 20.24 | 19.83 | 20.06 | 23,548 | +0.17(+0.85%) |
Jan 11, 2023 | 19.80 | 19.90 | 19.64 | 19.89 | 24,858 | +0.20(+1.02%) |
Jan 10, 2023 | 19.44 | 19.75 | 19.31 | 19.69 | 18,463 | +0.33(+1.70%) |
Jan 09, 2023 | 19.34 | 19.79 | 19.30 | 19.36 | 22,132 | -0.11(-0.56%) |
Jan 06, 2023 | 19.28 | 19.57 | 19.08 | 19.47 | 30,180 | +0.45(+2.37%) |
Jan 05, 2023 | 19.29 | 19.33 | 19.01 | 19.02 | 26,020 | -0.28(-1.45%) |
Jan 04, 2023 | 18.92 | 19.49 | 18.92 | 19.30 | 55,587 | +0.45(+2.39%) |
Jan 03, 2023 | 19.01 | 19.11 | 18.61 | 18.85 | 30,127 | +0.01(+0.05%) |
Dec 30, 2022 | 18.90 | 19.11 | 18.75 | 18.84 | 27,135 | -0.16(-0.84%) |
Dec 29, 2022 | 18.58 | 19.18 | 18.55 | 19.00 | 33,946 | +0.51(+2.76%) |
Dec 28, 2022 | 18.94 | 18.96 | 18.43 | 18.49 | 19,628 | -0.33(-1.75%) |
Dec 27, 2022 | 18.70 | 19.03 | 18.63 | 18.82 | 25,407 | +0.07(+0.37%) |
Dec 23, 2022 | 18.46 | 18.79 | 18.41 | 18.75 | 22,785 | +0.20(+1.08%) |
Dec 22, 2022 | 18.53 | 18.69 | 18.41 | 18.55 | 28,751 | -0.18(-0.96%) |
Dec 21, 2022 | 18.23 | 18.79 | 18.23 | 18.73 | 42,491 | +0.56(+3.08%) |
Dec 20, 2022 | 18.10 | 18.22 | 18.00 | 18.17 | 19,940 | +0.04(+0.22%) |
Dec 19, 2022 | 18.53 | 18.53 | 17.95 | 18.13 | 30,868 | -0.40(-2.16%) |
Dec 16, 2022 | 18.46 | 18.61 | 18.22 | 18.53 | 124,747 | -0.13(-0.70%) |
Dec 15, 2022 | 18.82 | 18.93 | 18.52 | 18.66 | 40,837 | -0.39(-2.05%) |
Dec 14, 2022 | 19.13 | 19.34 | 18.82 | 19.05 | 35,694 | +0.06(+0.32%) |
Dec 13, 2022 | 19.05 | 19.23 | 18.91 | 18.99 | 25,610 | +0.33(+1.77%) |
Dec 12, 2022 | 18.61 | 18.71 | 18.43 | 18.66 | 23,751 | +0.01(+0.05%) |
Dec 09, 2022 | 18.83 | 18.98 | 18.63 | 18.65 | 28,080 | -0.31(-1.64%) |
Dec 08, 2022 | 18.86 | 19.04 | 18.81 | 18.96 | 39,328 | +0.08(+0.42%) |
Dec 07, 2022 | 19.20 | 19.30 | 18.85 | 18.88 | 33,572 | -0.49(-2.53%) |
Dec 06, 2022 | 19.39 | 19.55 | 19.18 | 19.37 | 29,481 | -0.16(-0.82%) |
Dec 05, 2022 | 19.71 | 19.71 | 19.24 | 19.53 | 33,081 | -0.21(-1.06%) |
Dec 02, 2022 | 19.74 | 20.14 | 19.71 | 19.74 | 47,287 | -0.25(-1.25%) |