Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.85 | 19.85 | 19.64 | 19.64 | 14,482 | -0.27(-1.36%) |
Feb 27, 2023 | 19.93 | 20.09 | 19.87 | 19.91 | 6,689 | -0.01(-0.05%) |
Feb 24, 2023 | 19.81 | 19.96 | 19.78 | 19.92 | 6,959 | -0.07(-0.37%) |
Feb 23, 2023 | 19.93 | 20.00 | 19.85 | 19.99 | 8,330 | +0.27(+1.37%) |
Feb 22, 2023 | 19.63 | 19.83 | 19.53 | 19.72 | 12,506 | +0.09(+0.47%) |
Feb 21, 2023 | 19.91 | 19.91 | 19.57 | 19.63 | 13,134 | -0.41(-2.04%) |
Feb 17, 2023 | 20.25 | 20.25 | 19.97 | 20.04 | 25,020 | -0.37(-1.82%) |
Feb 16, 2023 | 20.39 | 20.57 | 20.30 | 20.41 | 24,896 | -0.05(-0.23%) |
Feb 15, 2023 | 20.43 | 20.51 | 20.24 | 20.46 | 40,918 | -0.04(-0.18%) |
Feb 14, 2023 | 20.43 | 20.61 | 20.33 | 20.50 | 39,690 | +0.06(+0.27%) |
Feb 13, 2023 | 20.38 | 20.55 | 20.37 | 20.44 | 25,971 | +0.06(+0.27%) |
Feb 10, 2023 | 20.21 | 20.41 | 20.11 | 20.38 | 19,839 | +0.35(+1.77%) |
Feb 09, 2023 | 20.25 | 20.28 | 19.99 | 20.03 | 47,215 | -0.23(-1.13%) |
Feb 08, 2023 | 20.33 | 20.33 | 20.07 | 20.26 | 20,634 | -0.04(-0.18%) |
Feb 07, 2023 | 20.14 | 20.33 | 20.02 | 20.30 | 27,915 | +0.16(+0.77%) |
Feb 06, 2023 | 20.25 | 20.25 | 20.04 | 20.14 | 35,322 | -0.17(-0.86%) |
Feb 03, 2023 | 20.36 | 20.42 | 20.26 | 20.31 | 27,796 | -0.09(-0.45%) |
Feb 02, 2023 | 20.36 | 20.45 | 20.23 | 20.41 | 21,821 | +0.06(+0.32%) |
Feb 01, 2023 | 20.42 | 20.45 | 20.03 | 20.34 | 32,587 | -0.12(-0.58%) |
Jan 31, 2023 | 20.23 | 20.46 | 20.14 | 20.46 | 107,599 | +0.26(+1.27%) |
Jan 30, 2023 | 20.46 | 20.47 | 20.19 | 20.20 | 26,383 | -0.30(-1.45%) |
Jan 27, 2023 | 20.47 | 20.60 | 20.39 | 20.50 | 23,987 | +0.05(+0.25%) |
Jan 26, 2023 | 20.36 | 20.49 | 20.32 | 20.45 | 32,915 | +0.17(+0.86%) |
Jan 25, 2023 | 20.35 | 20.35 | 20.09 | 20.28 | 20,755 | -0.13(-0.63%) |
Jan 24, 2023 | 20.43 | 20.48 | 20.28 | 20.41 | 33,375 | -0.11(-0.54%) |
Jan 23, 2023 | 20.48 | 20.63 | 20.41 | 20.52 | 93,921 | +0.19(+0.95%) |
Jan 20, 2023 | 20.25 | 20.37 | 20.21 | 20.32 | 52,997 | +0.10(+0.50%) |
Jan 19, 2023 | 19.99 | 20.30 | 19.99 | 20.22 | 47,961 | +0.13(+0.64%) |
Jan 18, 2023 | 20.59 | 20.59 | 20.08 | 20.09 | 43,371 | -0.35(-1.70%) |
Jan 17, 2023 | 20.56 | 20.61 | 20.39 | 20.44 | 25,353 | -0.07(-0.36%) |
Jan 13, 2023 | 20.39 | 20.52 | 20.35 | 20.52 | 10,607 | +0.06(+0.31%) |
Jan 12, 2023 | 20.27 | 20.51 | 20.19 | 20.45 | 26,577 | +0.31(+1.55%) |
Jan 11, 2023 | 20.00 | 20.18 | 20.00 | 20.14 | 122,588 | +0.21(+1.06%) |
Jan 10, 2023 | 19.97 | 19.97 | 19.82 | 19.93 | 13,523 | +0.03(+0.14%) |
Jan 09, 2023 | 19.92 | 20.02 | 19.90 | 19.90 | 32,200 | +0.20(+1.02%) |
Jan 06, 2023 | 19.38 | 19.80 | 19.38 | 19.70 | 105,493 | +0.42(+2.19%) |
Jan 05, 2023 | 19.23 | 19.31 | 19.14 | 19.28 | 34,386 | -0.01(-0.05%) |
Jan 04, 2023 | 19.00 | 19.33 | 18.97 | 19.29 | 49,879 | +0.22(+1.15%) |
Jan 03, 2023 | 19.40 | 19.41 | 18.92 | 19.07 | 49,656 | -0.34(-1.75%) |
Dec 30, 2022 | 19.32 | 19.46 | 19.31 | 19.41 | 54,220 | -0.05(-0.24%) |
Dec 29, 2022 | 19.26 | 19.52 | 19.26 | 19.45 | 62,403 | +0.28(+1.44%) |
Dec 28, 2022 | 19.61 | 19.61 | 19.15 | 19.18 | 40,227 | -0.40(-2.06%) |
Dec 27, 2022 | 19.54 | 19.65 | 19.51 | 19.58 | 58,345 | +0.06(+0.33%) |
Dec 23, 2022 | 19.13 | 19.55 | 19.13 | 19.52 | 37,527 | +0.39(+2.06%) |
Dec 22, 2022 | 19.27 | 19.27 | 18.80 | 19.12 | 69,916 | -0.21(-1.09%) |
Dec 21, 2022 | 19.26 | 19.38 | 19.18 | 19.33 | 33,403 | +0.31(+1.64%) |
Dec 20, 2022 | 18.85 | 19.11 | 18.85 | 19.02 | 58,602 | +0.09(+0.48%) |
Dec 19, 2022 | 19.24 | 19.24 | 18.81 | 18.93 | 13,294 | -0.26(-1.34%) |
Dec 16, 2022 | 19.27 | 19.27 | 18.92 | 19.19 | 41,133 | -0.26(-1.32%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.27 | 19.44 | 25,273 | -0.36(-1.81%) |
Dec 14, 2022 | 19.97 | 19.97 | 19.71 | 19.80 | 62,977 | -0.08(-0.41%) |
Dec 13, 2022 | 19.95 | 20.00 | 19.74 | 19.88 | 121,938 | +0.33(+1.69%) |
Dec 12, 2022 | 19.25 | 19.55 | 19.24 | 19.55 | 60,297 | +0.27(+1.38%) |
Dec 09, 2022 | 19.54 | 19.58 | 19.22 | 19.29 | 43,475 | -0.27(-1.36%) |
Dec 08, 2022 | 19.79 | 19.84 | 19.52 | 19.55 | 39,917 | -0.10(-0.51%) |
Dec 07, 2022 | 19.74 | 19.90 | 19.61 | 19.65 | 112,776 | -0.17(-0.88%) |
Dec 06, 2022 | 20.28 | 20.28 | 19.70 | 19.83 | 44,554 | -0.45(-2.22%) |
Dec 05, 2022 | 20.75 | 20.75 | 20.14 | 20.28 | 52,736 | -0.42(-2.04%) |
Dec 02, 2022 | 20.64 | 20.70 | 20.59 | 20.70 | 18,189 | -0.07(-0.35%) |