Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.47 | 19.63 | 19.45 | 19.47 | 1,014 | -0.09(-0.46%) |
Feb 27, 2023 | 19.51 | 19.56 | 19.46 | 19.56 | 4,772 | +0.25(+1.27%) |
Feb 24, 2023 | 19.43 | 19.46 | 19.30 | 19.31 | 16,996 | -0.52(-2.61%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.74 | 19.83 | 6,391 | +0.04(+0.22%) |
Feb 22, 2023 | 19.80 | 19.84 | 19.77 | 19.78 | 4,343 | -0.01(-0.05%) |
Feb 21, 2023 | 19.99 | 20.01 | 19.79 | 19.79 | 14,008 | -0.49(-2.40%) |
Feb 17, 2023 | 20.22 | 20.33 | 20.20 | 20.28 | 22,429 | -0.12(-0.60%) |
Feb 16, 2023 | 20.41 | 20.61 | 20.40 | 20.40 | 67,224 | -0.10(-0.48%) |
Feb 15, 2023 | 20.36 | 20.53 | 20.36 | 20.50 | 6,162 | +0.10(+0.48%) |
Feb 14, 2023 | 20.48 | 20.56 | 20.40 | 20.40 | 5,746 | -0.24(-1.17%) |
Feb 13, 2023 | 20.54 | 20.65 | 20.54 | 20.64 | 8,648 | +0.24(+1.17%) |
Feb 10, 2023 | 20.53 | 20.53 | 20.30 | 20.41 | 10,152 | -0.25(-1.20%) |
Feb 09, 2023 | 20.79 | 20.82 | 20.61 | 20.65 | 11,258 | +0.04(+0.22%) |
Feb 08, 2023 | 20.74 | 20.74 | 20.51 | 20.61 | 6,275 | -0.14(-0.66%) |
Feb 07, 2023 | 20.74 | 20.80 | 20.63 | 20.75 | 221,580 | -0.04(-0.21%) |
Feb 06, 2023 | 20.72 | 20.79 | 20.60 | 20.79 | 4,425 | -0.22(-1.05%) |
Feb 03, 2023 | 21.18 | 21.18 | 20.97 | 21.01 | 4,543 | -0.33(-1.54%) |
Feb 02, 2023 | 21.50 | 21.50 | 21.28 | 21.34 | 19,769 | -0.16(-0.76%) |
Feb 01, 2023 | 21.36 | 21.65 | 21.32 | 21.50 | 14,346 | +0.28(+1.31%) |
Jan 31, 2023 | 21.12 | 21.28 | 21.12 | 21.23 | 5,178 | +0.02(+0.09%) |
Jan 30, 2023 | 21.40 | 21.40 | 21.21 | 21.21 | 7,314 | -0.44(-2.02%) |
Jan 27, 2023 | 21.70 | 21.70 | 21.54 | 21.65 | 18,202 | -0.06(-0.29%) |
Jan 26, 2023 | 21.60 | 21.72 | 21.49 | 21.71 | 19,946 | +0.30(+1.42%) |
Jan 25, 2023 | 21.34 | 21.44 | 21.27 | 21.41 | 53,506 | -0.01(-0.04%) |
Jan 24, 2023 | 21.29 | 21.44 | 21.29 | 21.42 | 12,611 | +0.07(+0.32%) |
Jan 23, 2023 | 21.40 | 21.44 | 21.31 | 21.35 | 20,075 | +0.15(+0.70%) |
Jan 20, 2023 | 21.06 | 21.20 | 21.06 | 21.20 | 6,188 | +0.24(+1.15%) |
Jan 19, 2023 | 20.99 | 21.01 | 20.90 | 20.96 | 5,785 | +0.17(+0.83%) |
Jan 18, 2023 | 21.17 | 21.17 | 20.79 | 20.79 | 13,345 | -0.24(-1.12%) |
Jan 17, 2023 | 21.01 | 21.03 | 20.88 | 21.02 | 55,978 | -0.20(-0.93%) |
Jan 13, 2023 | 21.11 | 21.22 | 21.00 | 21.22 | 24,824 | +0.19(+0.89%) |
Jan 12, 2023 | 20.91 | 21.06 | 20.85 | 21.03 | 10,939 | +0.03(+0.14%) |
Jan 11, 2023 | 20.87 | 21.00 | 20.82 | 21.00 | 22,322 | -0.02(-0.09%) |
Jan 10, 2023 | 20.86 | 21.02 | 20.86 | 21.02 | 21,109 | +0.25(+1.18%) |
Jan 09, 2023 | 20.76 | 20.86 | 20.76 | 20.78 | 11,074 | +0.04(+0.19%) |
Jan 06, 2023 | 20.45 | 20.74 | 20.39 | 20.74 | 10,738 | +0.18(+0.87%) |
Jan 05, 2023 | 20.40 | 20.60 | 20.40 | 20.56 | 12,350 | +0.15(+0.72%) |
Jan 04, 2023 | 20.10 | 20.43 | 20.10 | 20.41 | 16,518 | +0.70(+3.54%) |
Jan 03, 2023 | 19.68 | 19.88 | 19.68 | 19.71 | 233,433 | +0.31(+1.62%) |
Dec 30, 2022 | 19.55 | 19.56 | 19.37 | 19.40 | 23,963 | -0.35(-1.79%) |
Dec 29, 2022 | 19.64 | 19.83 | 19.59 | 19.75 | 36,352 | +0.28(+1.42%) |
Dec 28, 2022 | 19.68 | 19.71 | 19.40 | 19.48 | 97,354 | -0.35(-1.79%) |
Dec 27, 2022 | 19.59 | 19.91 | 19.59 | 19.83 | 517,988 | +0.42(+2.18%) |
Dec 23, 2022 | 19.43 | 19.49 | 19.32 | 19.41 | 14,341 | -0.09(-0.45%) |
Dec 22, 2022 | 19.56 | 19.56 | 19.35 | 19.50 | 15,506 | -0.01(-0.05%) |
Dec 21, 2022 | 19.29 | 19.54 | 19.27 | 19.51 | 15,541 | +0.19(+0.97%) |
Dec 20, 2022 | 19.31 | 19.39 | 19.27 | 19.32 | 23,444 | -0.13(-0.66%) |
Dec 19, 2022 | 19.45 | 19.48 | 19.37 | 19.45 | 21,381 | +0.16(+0.84%) |
Dec 16, 2022 | 19.41 | 19.41 | 19.25 | 19.28 | 28,777 | +0.05(+0.25%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.24 | 19.24 | 22,059 | -0.55(-2.78%) |
Dec 14, 2022 | 19.68 | 19.79 | 19.65 | 19.79 | 31,707 | +0.15(+0.79%) |
Dec 13, 2022 | 19.94 | 19.96 | 19.59 | 19.63 | 26,509 | +0.11(+0.54%) |
Dec 12, 2022 | 19.46 | 19.53 | 19.35 | 19.53 | 13,371 | -0.14(-0.74%) |
Dec 09, 2022 | 19.82 | 19.82 | 19.63 | 19.67 | 12,396 | -0.12(-0.58%) |
Dec 08, 2022 | 19.76 | 19.83 | 19.76 | 19.79 | 19,153 | +0.26(+1.33%) |
Dec 07, 2022 | 19.50 | 19.55 | 19.40 | 19.53 | 16,932 | -0.00(-0.02%) |
Dec 06, 2022 | 19.59 | 19.59 | 19.46 | 19.53 | 10,122 | +0.08(+0.41%) |
Dec 05, 2022 | 19.74 | 19.74 | 19.37 | 19.45 | 54,985 | -0.26(-1.32%) |
Dec 02, 2022 | 19.22 | 19.74 | 19.22 | 19.71 | 294,787 | +0.26(+1.34%) |