Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.79 | 19.80 | 19.78 | 19.80 | 25,361 | +0.01(+0.05%) |
Feb 27, 2023 | 19.79 | 19.80 | 19.78 | 19.79 | 1,247 | +0.03(+0.15%) |
Feb 24, 2023 | 19.78 | 19.78 | 19.75 | 19.76 | 3,862 | -0.10(-0.51%) |
Feb 23, 2023 | 19.82 | 19.87 | 19.82 | 19.86 | 20,603 | +0.07(+0.34%) |
Feb 22, 2023 | 19.81 | 19.84 | 19.80 | 19.80 | 44,094 | +0.03(+0.17%) |
Feb 21, 2023 | 19.79 | 19.81 | 19.76 | 19.76 | 2,009 | -0.12(-0.63%) |
Feb 17, 2023 | 19.85 | 19.90 | 19.85 | 19.89 | 6,018 | +0.04(+0.19%) |
Feb 16, 2023 | 19.86 | 19.89 | 19.83 | 19.85 | 10,351 | -0.05(-0.24%) |
Feb 15, 2023 | 19.94 | 19.95 | 19.89 | 19.90 | 94,284 | -0.06(-0.28%) |
Feb 14, 2023 | 19.94 | 19.97 | 19.93 | 19.95 | 7,709 | -0.05(-0.23%) |
Feb 13, 2023 | 20.00 | 20.00 | 19.99 | 20.00 | 39,591 | +0.03(+0.16%) |
Feb 10, 2023 | 20.00 | 20.01 | 19.97 | 19.97 | 3,109 | -0.07(-0.33%) |
Feb 09, 2023 | 20.13 | 20.15 | 20.03 | 20.03 | 4,114 | -0.06(-0.29%) |
Feb 08, 2023 | 20.06 | 20.10 | 20.04 | 20.09 | 12,322 | +0.02(+0.10%) |
Feb 07, 2023 | 20.10 | 20.12 | 20.07 | 20.07 | 138,656 | -0.04(-0.19%) |
Feb 06, 2023 | 20.13 | 20.13 | 20.10 | 20.11 | 29,401 | -0.09(-0.43%) |
Feb 03, 2023 | 20.18 | 20.23 | 20.18 | 20.20 | 4,683 | -0.16(-0.77%) |
Feb 02, 2023 | 20.39 | 20.41 | 20.35 | 20.35 | 4,536 | +0.03(+0.14%) |
Feb 01, 2023 | 20.26 | 20.33 | 20.24 | 20.33 | 9,406 | +0.11(+0.53%) |
Jan 31, 2023 | 20.22 | 20.22 | 20.17 | 20.22 | 216,628 | +0.05(+0.23%) |
Jan 30, 2023 | 20.19 | 20.21 | 20.15 | 20.17 | 13,742 | -0.05(-0.23%) |
Jan 27, 2023 | 20.21 | 20.22 | 20.20 | 20.22 | 1,369 | -0.02(-0.08%) |
Jan 26, 2023 | 20.23 | 20.26 | 20.22 | 20.23 | 3,653 | -0.03(-0.14%) |
Jan 25, 2023 | 20.28 | 20.30 | 20.24 | 20.26 | 25,276 | +0.00(+0.02%) |
Jan 24, 2023 | 20.16 | 20.27 | 20.16 | 20.26 | 6,466 | +0.08(+0.42%) |
Jan 23, 2023 | 20.18 | 20.18 | 20.16 | 20.17 | 34,309 | -0.04(-0.20%) |
Jan 20, 2023 | 20.21 | 20.24 | 20.20 | 20.21 | 141,172 | -0.10(-0.50%) |
Jan 19, 2023 | 20.33 | 20.33 | 20.30 | 20.32 | 2,505 | -0.04(-0.19%) |
Jan 18, 2023 | 20.32 | 20.35 | 20.29 | 20.35 | 2,512 | +0.18(+0.87%) |
Jan 17, 2023 | 20.17 | 20.20 | 20.16 | 20.18 | 67,398 | -0.00(-0.02%) |
Jan 13, 2023 | 20.25 | 20.25 | 20.17 | 20.18 | 39,547 | -0.08(-0.40%) |
Jan 12, 2023 | 20.15 | 20.27 | 20.15 | 20.26 | 26,086 | +0.14(+0.71%) |
Jan 11, 2023 | 20.09 | 20.12 | 20.09 | 20.12 | 14,515 | +0.09(+0.44%) |
Jan 10, 2023 | 20.07 | 20.07 | 20.01 | 20.03 | 23,283 | -0.07(-0.37%) |
Jan 09, 2023 | 20.13 | 20.14 | 20.11 | 20.11 | 88,354 | +0.01(+0.07%) |
Jan 06, 2023 | 20.05 | 20.09 | 20.05 | 20.09 | 2,469 | +0.18(+0.89%) |
Jan 05, 2023 | 19.85 | 19.91 | 19.85 | 19.91 | 19,218 | -0.01(-0.07%) |
Jan 04, 2023 | 19.91 | 19.93 | 19.91 | 19.93 | 42,081 | +0.10(+0.50%) |
Jan 03, 2023 | 19.89 | 19.89 | 19.82 | 19.83 | 20,446 | +0.10(+0.49%) |
Dec 30, 2022 | 19.71 | 19.79 | 19.71 | 19.73 | 96,606 | -0.07(-0.34%) |
Dec 29, 2022 | 19.74 | 19.80 | 19.74 | 19.80 | 3,236 | +0.07(+0.36%) |
Dec 28, 2022 | 19.77 | 19.77 | 19.72 | 19.73 | 39,020 | -0.04(-0.19%) |
Dec 27, 2022 | 19.78 | 19.78 | 19.75 | 19.77 | 3,857 | -0.12(-0.60%) |
Dec 23, 2022 | 19.91 | 19.91 | 19.88 | 19.89 | 29,568 | -0.08(-0.38%) |
Dec 22, 2022 | 19.98 | 19.99 | 19.96 | 19.96 | 46,805 | -0.00(-0.02%) |
Dec 21, 2022 | 20.00 | 20.00 | 19.95 | 19.97 | 7,990 | +0.02(+0.10%) |
Dec 20, 2022 | 19.97 | 19.97 | 19.93 | 19.95 | 27,232 | -0.08(-0.40%) |
Dec 19, 2022 | 20.06 | 20.07 | 20.03 | 20.03 | 30,658 | -0.13(-0.66%) |
Dec 16, 2022 | 20.11 | 20.17 | 20.11 | 20.16 | 8,256 | -0.03(-0.13%) |
Dec 15, 2022 | 20.18 | 20.22 | 20.18 | 20.19 | 41,905 | -0.00(-0.02%) |
Dec 14, 2022 | 20.15 | 20.19 | 20.11 | 20.19 | 20,695 | +0.06(+0.31%) |
Dec 13, 2022 | 20.21 | 20.21 | 20.13 | 20.13 | 48,491 | +0.11(+0.57%) |
Dec 12, 2022 | 20.11 | 20.11 | 20.01 | 20.02 | 28,252 | -0.01(-0.07%) |
Dec 09, 2022 | 20.07 | 20.07 | 20.03 | 20.03 | 5,851 | -0.11(-0.57%) |
Dec 08, 2022 | 20.17 | 20.17 | 20.12 | 20.14 | 14,013 | -0.05(-0.24%) |
Dec 07, 2022 | 20.16 | 20.19 | 20.15 | 20.19 | 5,340 | +0.12(+0.62%) |
Dec 06, 2022 | 20.04 | 20.07 | 20.01 | 20.07 | 796,058 | +0.09(+0.44%) |
Dec 05, 2022 | 19.99 | 20.02 | 19.97 | 19.98 | 23,712 | -0.11(-0.55%) |
Dec 02, 2022 | 20.02 | 20.09 | 20.01 | 20.09 | 26,736 | +0.05(+0.27%) |