Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.12 | 20.44 | 19.96 | 20.27 | 35,209 | +0.07(+0.33%) |
Feb 27, 2023 | 20.35 | 20.42 | 20.17 | 20.21 | 26,835 | +0.00(+0.00%) |
Feb 24, 2023 | 20.62 | 20.62 | 20.03 | 20.21 | 18,165 | -0.47(-2.25%) |
Feb 23, 2023 | 20.74 | 20.86 | 20.54 | 20.67 | 21,423 | +0.07(+0.32%) |
Feb 22, 2023 | 20.79 | 20.89 | 20.52 | 20.61 | 17,893 | -0.16(-0.78%) |
Feb 21, 2023 | 20.74 | 20.88 | 20.59 | 20.77 | 18,598 | -0.04(-0.18%) |
Feb 17, 2023 | 20.83 | 20.83 | 20.49 | 20.80 | 30,766 | +0.04(+0.18%) |
Feb 16, 2023 | 20.32 | 20.80 | 20.21 | 20.77 | 17,944 | +0.26(+1.25%) |
Feb 15, 2023 | 20.23 | 20.67 | 20.21 | 20.51 | 15,568 | +0.29(+1.46%) |
Feb 14, 2023 | 20.20 | 20.42 | 20.03 | 20.22 | 19,287 | -0.19(-0.93%) |
Feb 13, 2023 | 20.72 | 20.72 | 20.07 | 20.41 | 20,407 | -0.24(-1.15%) |
Feb 10, 2023 | 20.40 | 20.74 | 20.33 | 20.64 | 12,909 | +0.28(+1.39%) |
Feb 09, 2023 | 20.61 | 20.76 | 20.11 | 20.36 | 24,303 | -0.28(-1.37%) |
Feb 08, 2023 | 20.54 | 20.78 | 20.40 | 20.64 | 14,615 | -0.06(-0.27%) |
Feb 07, 2023 | 20.68 | 21.12 | 20.32 | 20.70 | 20,792 | -0.27(-1.31%) |
Feb 06, 2023 | 20.71 | 21.21 | 20.71 | 20.97 | 9,529 | -0.33(-1.53%) |
Feb 03, 2023 | 21.03 | 21.30 | 21.03 | 21.30 | 20,044 | +0.25(+1.19%) |
Feb 02, 2023 | 20.66 | 21.09 | 20.66 | 21.05 | 37,791 | +0.34(+1.64%) |
Feb 01, 2023 | 20.49 | 20.92 | 20.41 | 20.71 | 33,457 | +0.22(+1.06%) |
Jan 31, 2023 | 20.31 | 20.71 | 20.31 | 20.49 | 45,385 | +0.12(+0.60%) |
Jan 30, 2023 | 20.54 | 20.67 | 20.30 | 20.37 | 22,037 | -0.29(-1.42%) |
Jan 27, 2023 | 20.53 | 20.84 | 20.49 | 20.66 | 19,594 | +0.16(+0.78%) |
Jan 26, 2023 | 20.57 | 20.57 | 20.28 | 20.50 | 12,630 | +0.02(+0.09%) |
Jan 25, 2023 | 20.30 | 20.53 | 20.28 | 20.48 | 27,127 | +0.04(+0.18%) |
Jan 24, 2023 | 20.45 | 20.45 | 20.32 | 20.45 | 12,635 | -0.15(-0.73%) |
Jan 23, 2023 | 20.69 | 20.69 | 20.31 | 20.60 | 20,546 | +0.02(+0.09%) |
Jan 20, 2023 | 20.65 | 20.68 | 20.49 | 20.58 | 24,367 | +0.04(+0.18%) |
Jan 19, 2023 | 20.57 | 20.67 | 20.46 | 20.54 | 15,245 | -0.22(-1.05%) |
Jan 18, 2023 | 21.28 | 21.28 | 20.54 | 20.76 | 20,691 | -0.58(-2.70%) |
Jan 17, 2023 | 21.18 | 21.41 | 21.11 | 21.33 | 32,160 | +0.00(+0.00%) |
Jan 13, 2023 | 21.11 | 21.38 | 20.72 | 21.33 | 18,717 | +0.10(+0.49%) |
Jan 12, 2023 | 21.05 | 21.30 | 21.05 | 21.23 | 22,131 | +0.28(+1.35%) |
Jan 11, 2023 | 20.95 | 21.05 | 20.56 | 20.95 | 25,471 | +0.12(+0.59%) |
Jan 10, 2023 | 20.88 | 21.09 | 20.79 | 20.82 | 31,361 | -0.17(-0.81%) |
Jan 09, 2023 | 21.20 | 21.20 | 20.65 | 20.99 | 30,537 | -0.01(-0.07%) |
Jan 06, 2023 | 20.82 | 21.16 | 20.82 | 21.01 | 24,074 | +0.21(+1.02%) |
Jan 05, 2023 | 20.77 | 20.85 | 20.49 | 20.79 | 23,631 | -0.03(-0.14%) |
Jan 04, 2023 | 20.32 | 20.95 | 20.32 | 20.82 | 45,812 | +0.50(+2.46%) |
Jan 03, 2023 | 20.68 | 20.68 | 20.16 | 20.32 | 56,022 | -0.46(-2.23%) |
Dec 30, 2022 | 20.85 | 20.93 | 20.49 | 20.79 | 28,178 | -0.20(-0.95%) |
Dec 29, 2022 | 20.98 | 21.18 | 20.48 | 20.98 | 56,281 | +0.02(+0.09%) |
Dec 28, 2022 | 21.11 | 21.14 | 20.70 | 20.96 | 14,493 | -0.04(-0.18%) |
Dec 27, 2022 | 20.99 | 21.19 | 20.62 | 21.00 | 41,911 | +0.15(+0.72%) |
Dec 23, 2022 | 20.93 | 21.21 | 20.74 | 20.85 | 71,129 | -0.07(-0.32%) |
Dec 22, 2022 | 21.13 | 21.32 | 20.69 | 20.92 | 38,144 | -0.14(-0.67%) |
Dec 21, 2022 | 20.88 | 21.28 | 20.79 | 21.06 | 29,027 | +0.38(+1.83%) |
Dec 20, 2022 | 21.29 | 21.54 | 20.32 | 20.68 | 43,495 | -0.71(-3.31%) |
Dec 19, 2022 | 21.29 | 21.70 | 20.91 | 21.39 | 116,513 | +0.01(+0.04%) |
Dec 16, 2022 | 20.28 | 21.73 | 20.20 | 21.38 | 221,342 | +0.86(+4.19%) |
Dec 15, 2022 | 21.01 | 21.25 | 20.50 | 20.52 | 35,854 | -0.83(-3.89%) |
Dec 14, 2022 | 21.46 | 21.56 | 20.97 | 21.35 | 54,463 | -0.05(-0.22%) |
Dec 13, 2022 | 21.86 | 21.95 | 21.33 | 21.40 | 36,336 | -0.07(-0.31%) |
Dec 12, 2022 | 21.52 | 21.60 | 21.15 | 21.46 | 54,840 | -0.13(-0.61%) |
Dec 09, 2022 | 21.89 | 21.96 | 21.49 | 21.60 | 16,653 | -0.25(-1.12%) |
Dec 08, 2022 | 21.77 | 21.85 | 21.67 | 21.84 | 18,863 | +0.17(+0.78%) |
Dec 07, 2022 | 21.67 | 21.81 | 21.53 | 21.67 | 19,183 | -0.11(-0.52%) |
Dec 06, 2022 | 21.91 | 22.04 | 21.44 | 21.79 | 72,520 | -0.09(-0.43%) |
Dec 05, 2022 | 21.77 | 22.10 | 21.74 | 21.88 | 56,411 | +0.20(+0.91%) |
Dec 02, 2022 | 21.42 | 21.98 | 21.32 | 21.68 | 62,538 | +0.14(+0.66%) |