Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.13 | 19.32 | 19.13 | 19.29 | 1,301 | +0.20(+1.07%) |
Feb 27, 2023 | 18.98 | 19.08 | 18.86 | 19.08 | 1,267 | +0.42(+2.23%) |
Feb 24, 2023 | 18.61 | 18.67 | 18.43 | 18.67 | 3,106 | -0.89(-4.57%) |
Feb 23, 2023 | 19.42 | 19.56 | 19.21 | 19.56 | 2,112 | -0.03(-0.14%) |
Feb 22, 2023 | 19.17 | 19.59 | 19.17 | 19.59 | 1,366 | +0.09(+0.45%) |
Feb 21, 2023 | 19.46 | 19.53 | 19.20 | 19.50 | 1,897 | +0.21(+1.11%) |
Feb 17, 2023 | 19.51 | 19.64 | 19.29 | 19.29 | 6,743 | -0.61(-3.07%) |
Feb 16, 2023 | 19.60 | 19.90 | 19.49 | 19.90 | 3,418 | +0.15(+0.75%) |
Feb 15, 2023 | 19.67 | 20.09 | 19.67 | 19.75 | 1,308 | -0.19(-0.97%) |
Feb 14, 2023 | 19.80 | 19.94 | 19.64 | 19.94 | 2,049 | +0.39(+1.97%) |
Feb 13, 2023 | 19.56 | 19.78 | 19.56 | 19.56 | 1,173 | +0.21(+1.09%) |
Feb 10, 2023 | 19.38 | 19.48 | 19.34 | 19.35 | 3,127 | -0.71(-3.56%) |
Feb 09, 2023 | 19.94 | 20.18 | 19.94 | 20.06 | 1,304 | +0.45(+2.27%) |
Feb 08, 2023 | 19.78 | 19.78 | 19.31 | 19.62 | 676 | +0.16(+0.80%) |
Feb 07, 2023 | 19.59 | 19.79 | 19.46 | 19.46 | 818 | +0.05(+0.26%) |
Feb 06, 2023 | 19.74 | 19.74 | 19.33 | 19.41 | 252,739 | -0.64(-3.19%) |
Feb 03, 2023 | 19.97 | 20.30 | 19.68 | 20.05 | 3,276 | +0.24(+1.19%) |
Feb 02, 2023 | 19.65 | 20.20 | 19.58 | 19.81 | 157,766 | +0.39(+2.01%) |
Feb 01, 2023 | 19.24 | 19.46 | 19.14 | 19.42 | 3,818 | +0.08(+0.41%) |
Jan 31, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 494 | -0.94(-4.62%) |
Jan 30, 2023 | 20.09 | 20.38 | 20.09 | 20.28 | 10,187 | -0.09(-0.42%) |
Jan 27, 2023 | 20.55 | 20.64 | 20.37 | 20.37 | 5,026 | +0.04(+0.22%) |
Jan 26, 2023 | 20.44 | 20.62 | 20.23 | 20.32 | 3,057 | -0.48(-2.30%) |
Jan 25, 2023 | 21.12 | 21.12 | 20.69 | 20.80 | 3,446 | -0.11(-0.55%) |
Jan 24, 2023 | 20.97 | 20.97 | 20.91 | 20.91 | 14,872 | +0.16(+0.77%) |
Jan 23, 2023 | 20.99 | 21.17 | 20.76 | 20.76 | 19,432 | -0.24(-1.16%) |
Jan 20, 2023 | 20.45 | 21.00 | 20.45 | 21.00 | 13,801 | +1.04(+5.19%) |
Jan 19, 2023 | 20.22 | 20.25 | 19.86 | 19.96 | 6,675 | -0.81(-3.88%) |
Jan 18, 2023 | 20.69 | 20.77 | 20.44 | 20.77 | 4,805 | +0.71(+3.52%) |
Jan 17, 2023 | 20.52 | 20.59 | 20.05 | 20.06 | 21,059 | -0.45(-2.21%) |
Jan 13, 2023 | 20.42 | 20.52 | 20.15 | 20.52 | 4,753 | +0.46(+2.27%) |
Jan 12, 2023 | 20.25 | 20.25 | 20.06 | 20.06 | 1,843 | +0.52(+2.64%) |
Jan 11, 2023 | 19.90 | 19.90 | 19.55 | 19.55 | 504 | -0.48(-2.42%) |
Jan 10, 2023 | 19.76 | 20.03 | 19.76 | 20.03 | 1,081 | -0.09(-0.45%) |
Jan 09, 2023 | 19.79 | 20.12 | 19.76 | 20.12 | 22,159 | +0.68(+3.50%) |
Jan 06, 2023 | 19.34 | 19.44 | 19.21 | 19.44 | 5,213 | +0.43(+2.28%) |
Jan 05, 2023 | 19.00 | 19.01 | 18.65 | 19.01 | 4,960 | +0.84(+4.60%) |
Jan 04, 2023 | 18.46 | 18.63 | 18.17 | 18.17 | 2,942 | -0.23(-1.25%) |
Jan 03, 2023 | 18.71 | 18.81 | 18.40 | 18.40 | 8,949 | +0.06(+0.31%) |
Dec 30, 2022 | 18.59 | 18.59 | 18.14 | 18.34 | 7,194 | +0.02(+0.10%) |
Dec 29, 2022 | 18.47 | 18.61 | 18.33 | 18.33 | 117,085 | -0.16(-0.89%) |
Dec 28, 2022 | 18.53 | 18.60 | 18.22 | 18.49 | 20,775 | -0.12(-0.63%) |
Dec 27, 2022 | 18.32 | 18.64 | 18.25 | 18.61 | 15,900 | +0.62(+3.46%) |
Dec 23, 2022 | 18.37 | 18.39 | 17.99 | 17.99 | 7,688 | +0.09(+0.50%) |
Dec 22, 2022 | 18.18 | 18.43 | 17.83 | 17.90 | 4,459 | -0.54(-2.92%) |
Dec 21, 2022 | 18.41 | 18.79 | 18.39 | 18.43 | 6,599 | +0.33(+1.81%) |
Dec 20, 2022 | 17.95 | 18.58 | 17.95 | 18.11 | 8,134 | -0.44(-2.35%) |
Dec 19, 2022 | 18.34 | 18.62 | 18.25 | 18.54 | 23,082 | +0.54(+3.01%) |
Dec 16, 2022 | 18.54 | 18.54 | 17.98 | 18.00 | 40,729 | -0.86(-4.57%) |
Dec 15, 2022 | 18.98 | 19.20 | 18.85 | 18.86 | 11,211 | -0.70(-3.56%) |
Dec 14, 2022 | 19.74 | 20.05 | 19.29 | 19.56 | 35,207 | -0.01(-0.06%) |
Dec 13, 2022 | 19.60 | 19.94 | 19.52 | 19.57 | 5,461 | +1.02(+5.48%) |
Dec 12, 2022 | 18.92 | 18.92 | 18.42 | 18.55 | 11,340 | -0.25(-1.31%) |
Dec 09, 2022 | 18.58 | 18.98 | 18.57 | 18.80 | 6,186 | +0.13(+0.70%) |
Dec 08, 2022 | 18.53 | 18.72 | 18.53 | 18.67 | 10,859 | +0.32(+1.74%) |
Dec 07, 2022 | 18.69 | 18.69 | 18.35 | 18.35 | 5,976 | -0.23(-1.22%) |
Dec 06, 2022 | 19.03 | 19.04 | 18.55 | 18.58 | 4,757 | -0.35(-1.87%) |
Dec 05, 2022 | 19.38 | 19.65 | 18.93 | 18.93 | 23,927 | -0.39(-2.00%) |
Dec 02, 2022 | 19.00 | 19.41 | 19.00 | 19.32 | 8,494 | +0.00(+0.01%) |