Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.97 | 20.20 | 19.87 | 20.01 | 1,776,824 | -0.01(-0.05%) |
Feb 27, 2023 | 20.01 | 20.10 | 19.94 | 20.02 | 1,233,274 | +0.10(+0.49%) |
Feb 24, 2023 | 19.83 | 19.93 | 19.75 | 19.93 | 669,804 | -0.03(-0.15%) |
Feb 23, 2023 | 20.05 | 20.17 | 19.80 | 19.95 | 1,707,060 | -0.19(-0.97%) |
Feb 22, 2023 | 20.03 | 20.27 | 19.93 | 20.15 | 1,852,358 | +0.19(+0.97%) |
Feb 21, 2023 | 20.15 | 20.39 | 19.74 | 19.95 | 2,043,505 | -0.13(-0.63%) |
Feb 17, 2023 | 20.06 | 20.29 | 19.90 | 20.08 | 1,789,601 | +0.11(+0.54%) |
Feb 16, 2023 | 19.30 | 20.11 | 19.22 | 19.97 | 2,438,853 | +0.53(+2.70%) |
Feb 15, 2023 | 19.31 | 19.76 | 18.87 | 19.45 | 3,681,704 | -0.08(-0.40%) |
Feb 14, 2023 | 19.56 | 19.74 | 19.44 | 19.53 | 2,938,646 | +0.04(+0.20%) |
Feb 13, 2023 | 19.22 | 19.62 | 19.18 | 19.49 | 1,841,771 | +0.27(+1.42%) |
Feb 10, 2023 | 18.90 | 19.23 | 18.84 | 19.22 | 2,568,180 | +0.34(+1.80%) |
Feb 09, 2023 | 18.99 | 19.11 | 18.87 | 18.87 | 1,714,416 | -0.11(-0.56%) |
Feb 08, 2023 | 18.80 | 19.08 | 18.78 | 18.98 | 2,292,307 | +0.14(+0.72%) |
Feb 07, 2023 | 19.26 | 19.36 | 18.81 | 18.85 | 2,227,287 | -0.39(-2.02%) |
Feb 06, 2023 | 19.29 | 19.31 | 19.04 | 19.23 | 1,218,840 | -0.19(-1.00%) |
Feb 03, 2023 | 19.73 | 19.85 | 19.32 | 19.43 | 1,927,457 | -0.47(-2.35%) |
Feb 02, 2023 | 20.42 | 20.52 | 19.86 | 19.90 | 1,710,346 | -0.53(-2.57%) |
Feb 01, 2023 | 20.32 | 20.46 | 19.98 | 20.42 | 2,071,377 | +0.07(+0.33%) |
Jan 31, 2023 | 20.57 | 20.62 | 20.28 | 20.35 | 2,153,045 | -0.21(-1.04%) |
Jan 30, 2023 | 20.59 | 20.72 | 20.47 | 20.57 | 1,128,386 | +0.01(+0.05%) |
Jan 27, 2023 | 20.62 | 20.71 | 20.46 | 20.56 | 1,199,668 | -0.15(-0.70%) |
Jan 26, 2023 | 20.64 | 20.70 | 20.47 | 20.70 | 1,157,189 | +0.09(+0.42%) |
Jan 25, 2023 | 20.55 | 20.65 | 20.45 | 20.62 | 1,060,215 | +0.07(+0.33%) |
Jan 24, 2023 | 20.47 | 20.73 | 20.42 | 20.55 | 1,751,649 | +0.09(+0.43%) |
Jan 23, 2023 | 20.30 | 20.68 | 20.30 | 20.46 | 1,639,713 | +0.14(+0.67%) |
Jan 20, 2023 | 20.10 | 20.42 | 20.07 | 20.32 | 1,048,374 | +0.23(+1.16%) |
Jan 19, 2023 | 20.11 | 20.23 | 19.90 | 20.09 | 1,387,896 | -0.03(-0.15%) |
Jan 18, 2023 | 20.34 | 20.46 | 20.12 | 20.12 | 1,845,894 | -0.02(-0.10%) |
Jan 17, 2023 | 20.07 | 20.21 | 19.95 | 20.14 | 1,697,910 | +0.19(+0.98%) |
Jan 13, 2023 | 19.80 | 19.98 | 19.75 | 19.94 | 1,011,132 | +0.04(+0.20%) |
Jan 12, 2023 | 19.54 | 19.96 | 19.47 | 19.91 | 2,049,370 | +0.41(+2.09%) |
Jan 11, 2023 | 19.25 | 19.53 | 19.14 | 19.50 | 1,516,614 | +0.32(+1.67%) |
Jan 10, 2023 | 19.02 | 19.26 | 18.97 | 19.18 | 1,197,545 | +0.23(+1.23%) |
Jan 09, 2023 | 18.72 | 19.05 | 18.72 | 18.94 | 3,246,893 | +0.15(+0.78%) |
Jan 06, 2023 | 18.64 | 18.94 | 18.59 | 18.80 | 1,425,161 | +0.33(+1.79%) |
Jan 05, 2023 | 18.00 | 18.63 | 17.86 | 18.47 | 1,934,054 | +0.39(+2.15%) |
Jan 04, 2023 | 18.03 | 18.19 | 17.81 | 18.08 | 1,569,634 | +0.28(+1.58%) |
Jan 03, 2023 | 17.62 | 17.86 | 17.62 | 17.80 | 788,350 | +0.10(+0.55%) |
Dec 30, 2022 | 17.90 | 17.97 | 17.61 | 17.70 | 2,084,988 | -0.22(-1.25%) |
Dec 29, 2022 | 17.93 | 18.07 | 17.85 | 17.92 | 985,911 | +0.09(+0.49%) |
Dec 28, 2022 | 18.16 | 18.23 | 17.79 | 17.83 | 2,059,764 | -0.29(-1.61%) |
Dec 27, 2022 | 18.19 | 18.30 | 18.03 | 18.13 | 1,294,530 | -0.10(-0.53%) |
Dec 23, 2022 | 18.07 | 18.37 | 17.93 | 18.22 | 1,554,867 | +0.28(+1.57%) |
Dec 22, 2022 | 17.82 | 17.98 | 17.73 | 17.94 | 963,791 | +0.04(+0.22%) |
Dec 21, 2022 | 17.83 | 18.08 | 17.77 | 17.90 | 1,867,460 | +0.19(+1.10%) |
Dec 20, 2022 | 17.56 | 17.83 | 17.55 | 17.71 | 1,214,381 | +0.08(+0.44%) |
Dec 19, 2022 | 17.54 | 17.69 | 17.42 | 17.63 | 2,432,683 | +0.20(+1.17%) |
Dec 16, 2022 | 17.35 | 17.49 | 17.26 | 17.43 | 2,263,975 | -0.04(-0.22%) |
Dec 15, 2022 | 17.75 | 17.82 | 17.44 | 17.46 | 1,492,259 | -0.38(-2.13%) |
Dec 14, 2022 | 17.64 | 18.13 | 17.50 | 17.84 | 2,495,743 | +0.11(+0.60%) |
Dec 13, 2022 | 17.94 | 18.04 | 17.64 | 17.74 | 1,890,448 | -0.07(-0.38%) |
Dec 12, 2022 | 17.50 | 17.81 | 17.48 | 17.81 | 1,141,490 | +0.10(+0.55%) |
Dec 09, 2022 | 17.96 | 18.09 | 17.64 | 17.71 | 1,390,580 | -0.29(-1.62%) |
Dec 08, 2022 | 17.95 | 18.10 | 17.94 | 18.00 | 1,532,524 | -0.03(-0.16%) |
Dec 07, 2022 | 18.10 | 18.29 | 17.89 | 18.03 | 1,517,763 | -0.06(-0.32%) |
Dec 06, 2022 | 18.08 | 18.28 | 18.00 | 18.09 | 1,595,446 | -0.03(-0.16%) |
Dec 05, 2022 | 18.17 | 18.25 | 17.87 | 18.12 | 1,238,960 | -0.26(-1.43%) |
Dec 02, 2022 | 18.79 | 18.83 | 18.33 | 18.38 | 2,409,317 | -0.62(-3.28%) |