Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.31 | 20.36 | 20.31 | 20.35 | 12,926 | -0.03(-0.13%) |
Feb 27, 2023 | 20.33 | 20.39 | 20.33 | 20.38 | 4,651 | +0.08(+0.37%) |
Feb 24, 2023 | 20.29 | 20.30 | 20.24 | 20.30 | 4,152 | -0.23(-1.12%) |
Feb 23, 2023 | 20.52 | 20.57 | 20.47 | 20.53 | 22,060 | +0.09(+0.46%) |
Feb 22, 2023 | 20.50 | 20.54 | 20.44 | 20.44 | 18,125 | -0.01(-0.05%) |
Feb 21, 2023 | 20.56 | 20.60 | 20.45 | 20.45 | 6,845 | -0.29(-1.40%) |
Feb 17, 2023 | 20.67 | 20.74 | 20.58 | 20.74 | 104,919 | +0.04(+0.19%) |
Feb 16, 2023 | 20.64 | 20.76 | 20.62 | 20.70 | 57,592 | -0.09(-0.42%) |
Feb 15, 2023 | 20.69 | 20.79 | 20.69 | 20.79 | 5,293 | -0.06(-0.28%) |
Feb 14, 2023 | 20.87 | 21.00 | 20.81 | 20.84 | 17,465 | -0.14(-0.69%) |
Feb 13, 2023 | 20.87 | 21.00 | 20.87 | 20.99 | 7,419 | +0.12(+0.56%) |
Feb 10, 2023 | 20.96 | 20.96 | 20.87 | 20.87 | 8,132 | -0.14(-0.64%) |
Feb 09, 2023 | 21.21 | 21.21 | 20.94 | 21.01 | 54,263 | +0.09(+0.42%) |
Feb 08, 2023 | 21.00 | 21.05 | 20.92 | 20.92 | 62,751 | -0.14(-0.64%) |
Feb 07, 2023 | 20.91 | 21.08 | 20.91 | 21.06 | 24,069 | +0.02(+0.09%) |
Feb 06, 2023 | 21.13 | 21.13 | 21.02 | 21.04 | 11,633 | -0.23(-1.08%) |
Feb 03, 2023 | 21.38 | 21.42 | 21.27 | 21.27 | 1,166 | -0.37(-1.70%) |
Feb 02, 2023 | 21.65 | 21.70 | 21.61 | 21.64 | 8,716 | +0.10(+0.48%) |
Feb 01, 2023 | 21.33 | 21.53 | 21.27 | 21.53 | 96,954 | +0.24(+1.11%) |
Jan 31, 2023 | 21.21 | 21.30 | 21.15 | 21.30 | 13,966 | +0.11(+0.54%) |
Jan 30, 2023 | 21.27 | 21.32 | 21.18 | 21.18 | 6,995 | -0.10(-0.45%) |
Jan 27, 2023 | 21.26 | 21.35 | 21.26 | 21.28 | 13,694 | -0.15(-0.72%) |
Jan 26, 2023 | 21.48 | 21.48 | 21.32 | 21.43 | 45,347 | -0.07(-0.30%) |
Jan 25, 2023 | 21.38 | 21.50 | 21.36 | 21.50 | 15,700 | +0.21(+0.97%) |
Jan 24, 2023 | 21.27 | 21.35 | 21.20 | 21.29 | 11,407 | +0.05(+0.25%) |
Jan 23, 2023 | 21.22 | 21.30 | 21.17 | 21.24 | 159,809 | -0.03(-0.15%) |
Jan 20, 2023 | 21.21 | 21.28 | 21.16 | 21.27 | 325,963 | -0.09(-0.41%) |
Jan 19, 2023 | 21.25 | 21.36 | 21.22 | 21.36 | 301,325 | +0.08(+0.36%) |
Jan 18, 2023 | 21.48 | 21.48 | 21.28 | 21.28 | 28,681 | +0.07(+0.32%) |
Jan 17, 2023 | 21.19 | 21.27 | 21.19 | 21.21 | 23,742 | +0.05(+0.23%) |
Jan 13, 2023 | 21.11 | 21.17 | 21.10 | 21.16 | 9,407 | -0.02(-0.10%) |
Jan 12, 2023 | 21.13 | 21.21 | 21.04 | 21.19 | 13,195 | +0.27(+1.27%) |
Jan 11, 2023 | 20.89 | 20.93 | 20.89 | 20.92 | 7,317 | +0.17(+0.81%) |
Jan 10, 2023 | 20.70 | 20.76 | 20.66 | 20.75 | 19,668 | +0.01(+0.05%) |
Jan 09, 2023 | 20.71 | 20.84 | 20.71 | 20.74 | 8,414 | +0.06(+0.28%) |
Jan 06, 2023 | 20.35 | 20.70 | 20.35 | 20.68 | 19,531 | +0.37(+1.81%) |
Jan 05, 2023 | 20.30 | 20.34 | 20.27 | 20.32 | 10,699 | -0.17(-0.85%) |
Jan 04, 2023 | 20.48 | 20.55 | 20.48 | 20.49 | 15,687 | +0.27(+1.34%) |
Jan 03, 2023 | 20.37 | 20.38 | 20.20 | 20.22 | 155,436 | -0.18(-0.90%) |
Dec 30, 2022 | 20.40 | 20.42 | 20.35 | 20.40 | 23,897 | -0.02(-0.09%) |
Dec 29, 2022 | 20.39 | 20.46 | 20.35 | 20.42 | 63,267 | +0.16(+0.79%) |
Dec 28, 2022 | 20.38 | 20.40 | 20.26 | 20.26 | 27,320 | -0.07(-0.36%) |
Dec 27, 2022 | 20.31 | 20.37 | 20.31 | 20.34 | 119,581 | -0.02(-0.12%) |
Dec 23, 2022 | 20.34 | 20.38 | 20.32 | 20.36 | 3,665 | -0.02(-0.08%) |
Dec 22, 2022 | 20.34 | 20.38 | 20.31 | 20.38 | 12,939 | -0.06(-0.32%) |
Dec 21, 2022 | 20.47 | 20.49 | 20.40 | 20.44 | 49,973 | -0.03(-0.14%) |
Dec 20, 2022 | 20.41 | 20.48 | 20.39 | 20.47 | 102,112 | -0.03(-0.16%) |
Dec 19, 2022 | 20.54 | 20.56 | 20.49 | 20.50 | 32,899 | -0.08(-0.39%) |
Dec 16, 2022 | 20.53 | 20.60 | 20.53 | 20.58 | 14,293 | -0.09(-0.42%) |
Dec 15, 2022 | 20.88 | 20.88 | 20.64 | 20.67 | 29,425 | -0.33(-1.56%) |
Dec 14, 2022 | 20.92 | 21.02 | 20.86 | 21.00 | 20,739 | +0.12(+0.55%) |
Dec 13, 2022 | 21.06 | 21.06 | 20.87 | 20.88 | 14,352 | +0.16(+0.79%) |
Dec 12, 2022 | 20.78 | 20.91 | 20.64 | 20.72 | 35,802 | +0.06(+0.28%) |
Dec 09, 2022 | 20.77 | 20.81 | 20.66 | 20.66 | 270,889 | -0.19(-0.92%) |
Dec 08, 2022 | 20.80 | 20.88 | 20.78 | 20.85 | 50,696 | +0.01(+0.05%) |
Dec 07, 2022 | 20.82 | 20.84 | 20.78 | 20.84 | 4,415 | +0.10(+0.46%) |
Dec 06, 2022 | 20.80 | 20.84 | 20.70 | 20.75 | 17,917 | +0.04(+0.19%) |
Dec 05, 2022 | 20.88 | 20.91 | 20.71 | 20.71 | 21,106 | -0.22(-1.06%) |
Dec 02, 2022 | 20.80 | 20.93 | 20.72 | 20.93 | 14,342 | +0.02(+0.10%) |