Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.00 | 20.04 | 19.96 | 19.99 | 1,366,213 | +0.00(+0.00%) |
Feb 27, 2023 | 20.07 | 20.08 | 19.91 | 19.99 | 149,806 | +0.09(+0.44%) |
Feb 24, 2023 | 19.83 | 19.95 | 19.75 | 19.91 | 306,609 | -0.12(-0.58%) |
Feb 23, 2023 | 20.06 | 20.11 | 19.92 | 20.02 | 315,306 | +0.02(+0.10%) |
Feb 22, 2023 | 20.15 | 20.16 | 19.96 | 20.00 | 374,502 | -0.14(-0.72%) |
Feb 21, 2023 | 20.22 | 20.30 | 20.13 | 20.15 | 216,147 | +0.07(+0.34%) |
Feb 17, 2023 | 20.01 | 20.12 | 19.93 | 20.08 | 140,541 | -0.15(-0.76%) |
Feb 16, 2023 | 20.21 | 20.31 | 20.20 | 20.23 | 255,987 | +0.00(+0.00%) |
Feb 15, 2023 | 20.25 | 20.30 | 20.16 | 20.23 | 206,154 | -0.26(-1.27%) |
Feb 14, 2023 | 20.38 | 20.57 | 20.33 | 20.49 | 165,341 | +0.04(+0.19%) |
Feb 13, 2023 | 20.39 | 20.48 | 20.35 | 20.46 | 144,045 | -0.03(-0.14%) |
Feb 10, 2023 | 20.34 | 20.50 | 20.34 | 20.48 | 172,204 | +0.22(+1.09%) |
Feb 09, 2023 | 20.35 | 20.38 | 20.19 | 20.26 | 250,420 | -0.11(-0.52%) |
Feb 08, 2023 | 20.45 | 20.45 | 20.23 | 20.37 | 499,368 | -0.01(-0.05%) |
Feb 07, 2023 | 20.17 | 20.41 | 20.14 | 20.38 | 753,305 | +0.28(+1.39%) |
Feb 06, 2023 | 20.11 | 20.13 | 19.86 | 20.10 | 228,633 | -0.05(-0.24%) |
Feb 03, 2023 | 20.35 | 20.50 | 20.09 | 20.15 | 748,495 | -0.37(-1.78%) |
Feb 02, 2023 | 20.73 | 20.80 | 20.50 | 20.51 | 703,433 | -0.21(-1.02%) |
Feb 01, 2023 | 20.94 | 20.94 | 20.50 | 20.73 | 703,793 | -0.32(-1.51%) |
Jan 31, 2023 | 20.75 | 21.07 | 20.75 | 21.04 | 876,682 | +0.26(+1.25%) |
Jan 30, 2023 | 20.89 | 20.99 | 20.78 | 20.78 | 510,510 | -0.19(-0.92%) |
Jan 27, 2023 | 21.10 | 21.16 | 20.92 | 20.98 | 215,726 | -0.17(-0.82%) |
Jan 26, 2023 | 21.12 | 21.16 | 20.98 | 21.15 | 270,746 | +0.13(+0.60%) |
Jan 25, 2023 | 20.98 | 21.06 | 20.94 | 21.02 | 391,726 | -0.05(-0.23%) |
Jan 24, 2023 | 21.13 | 21.18 | 21.02 | 21.07 | 506,627 | -0.07(-0.32%) |
Jan 23, 2023 | 21.06 | 21.17 | 20.98 | 21.14 | 301,946 | +0.04(+0.18%) |
Jan 20, 2023 | 21.10 | 21.15 | 21.00 | 21.10 | 233,394 | +0.06(+0.27%) |
Jan 19, 2023 | 20.99 | 21.09 | 20.93 | 21.04 | 299,285 | +0.14(+0.69%) |
Jan 18, 2023 | 21.24 | 21.25 | 20.88 | 20.90 | 442,201 | -0.24(-1.14%) |
Jan 17, 2023 | 21.06 | 21.14 | 20.98 | 21.14 | 301,999 | +0.14(+0.69%) |
Jan 13, 2023 | 20.78 | 20.99 | 20.78 | 20.99 | 261,198 | +0.18(+0.88%) |
Jan 12, 2023 | 20.81 | 20.94 | 20.67 | 20.81 | 272,441 | +0.19(+0.93%) |
Jan 11, 2023 | 20.55 | 20.62 | 20.40 | 20.62 | 471,257 | +0.21(+1.04%) |
Jan 10, 2023 | 20.47 | 20.50 | 20.33 | 20.41 | 246,645 | -0.04(-0.19%) |
Jan 09, 2023 | 20.54 | 20.67 | 20.45 | 20.45 | 512,566 | +0.14(+0.71%) |
Jan 06, 2023 | 20.25 | 20.39 | 20.18 | 20.30 | 460,302 | +0.17(+0.86%) |
Jan 05, 2023 | 20.21 | 20.23 | 20.07 | 20.13 | 469,081 | -0.26(-1.27%) |
Jan 04, 2023 | 20.58 | 20.58 | 20.33 | 20.39 | 393,259 | -0.30(-1.44%) |
Jan 03, 2023 | 21.01 | 21.12 | 20.64 | 20.69 | 461,361 | -0.54(-2.54%) |
Dec 30, 2022 | 21.08 | 21.23 | 21.02 | 21.23 | 692,434 | +0.11(+0.50%) |
Dec 29, 2022 | 20.96 | 21.12 | 20.95 | 21.12 | 1,020,762 | +0.03(+0.14%) |
Dec 28, 2022 | 21.09 | 21.15 | 20.95 | 21.09 | 574,286 | -0.20(-0.95%) |
Dec 27, 2022 | 21.14 | 21.49 | 21.13 | 21.29 | 1,219,796 | +0.17(+0.82%) |
Dec 23, 2022 | 20.96 | 21.19 | 20.96 | 21.12 | 577,815 | +0.15(+0.73%) |
Dec 22, 2022 | 21.09 | 21.15 | 20.81 | 20.97 | 1,002,742 | -0.29(-1.36%) |
Dec 21, 2022 | 21.15 | 21.25 | 21.14 | 21.25 | 641,202 | +0.25(+1.19%) |
Dec 20, 2022 | 20.89 | 21.11 | 20.88 | 21.00 | 861,811 | +0.12(+0.55%) |
Dec 19, 2022 | 20.99 | 21.05 | 20.82 | 20.89 | 543,686 | -0.26(-1.23%) |
Dec 16, 2022 | 21.07 | 21.18 | 21.01 | 21.15 | 853,616 | -0.12(-0.55%) |
Dec 15, 2022 | 21.42 | 21.42 | 21.12 | 21.27 | 839,547 | -0.19(-0.90%) |
Dec 14, 2022 | 21.46 | 21.57 | 21.35 | 21.46 | 383,153 | -0.08(-0.37%) |
Dec 13, 2022 | 21.50 | 21.63 | 21.43 | 21.54 | 351,076 | +0.47(+2.25%) |
Dec 12, 2022 | 21.10 | 21.20 | 21.03 | 21.07 | 596,952 | +0.18(+0.84%) |
Dec 09, 2022 | 21.00 | 21.05 | 20.75 | 20.89 | 341,149 | +0.07(+0.35%) |
Dec 08, 2022 | 20.90 | 20.92 | 20.68 | 20.82 | 717,451 | +0.09(+0.43%) |
Dec 07, 2022 | 20.66 | 20.78 | 20.47 | 20.73 | 283,026 | +0.18(+0.90%) |
Dec 06, 2022 | 20.79 | 20.87 | 20.46 | 20.54 | 600,219 | -0.20(-0.97%) |
Dec 05, 2022 | 21.27 | 21.35 | 20.71 | 20.75 | 239,927 | -0.62(-2.89%) |
Dec 02, 2022 | 21.46 | 21.62 | 21.35 | 21.36 | 358,082 | -0.36(-1.66%) |