Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.48 | 20.73 | 20.25 | 20.25 | 1,498 | -0.21(-1.03%) |
Feb 27, 2023 | 19.32 | 20.46 | 19.32 | 20.46 | 1,531 | +0.06(+0.29%) |
Feb 24, 2023 | 20.17 | 20.40 | 20.17 | 20.40 | 760 | +0.12(+0.59%) |
Feb 23, 2023 | 20.80 | 20.80 | 20.28 | 20.28 | 1,298 | -0.43(-2.08%) |
Feb 22, 2023 | 20.30 | 20.71 | 20.30 | 20.71 | 1,084 | +0.45(+2.22%) |
Feb 21, 2023 | 20.27 | 20.75 | 20.26 | 20.26 | 2,026 | -0.34(-1.65%) |
Feb 17, 2023 | 20.42 | 20.66 | 20.42 | 20.60 | 1,145 | +0.33(+1.63%) |
Feb 16, 2023 | 19.67 | 20.39 | 19.67 | 20.27 | 1,185 | +0.47(+2.37%) |
Feb 15, 2023 | 19.72 | 19.80 | 19.32 | 19.80 | 3,776 | -0.10(-0.50%) |
Feb 14, 2023 | 19.97 | 20.07 | 19.86 | 19.90 | 2,455 | +0.00(+0.00%) |
Feb 13, 2023 | 19.82 | 19.90 | 19.82 | 19.90 | 644 | +0.39(+2.00%) |
Feb 10, 2023 | 19.43 | 19.51 | 19.42 | 19.51 | 2,649 | +0.18(+0.93%) |
Feb 09, 2023 | 19.34 | 19.38 | 19.33 | 19.33 | 1,786 | -0.04(-0.21%) |
Feb 08, 2023 | 19.16 | 19.38 | 19.16 | 19.37 | 1,300 | +0.19(+0.99%) |
Feb 07, 2023 | 19.39 | 19.49 | 19.02 | 19.18 | 3,799 | -0.35(-1.79%) |
Feb 06, 2023 | 19.84 | 19.84 | 19.51 | 19.53 | 785 | -0.24(-1.21%) |
Feb 03, 2023 | 20.33 | 20.33 | 19.77 | 19.77 | 646 | -0.46(-2.28%) |
Feb 02, 2023 | 20.81 | 20.84 | 20.23 | 20.23 | 3,459 | -0.45(-2.17%) |
Feb 01, 2023 | 20.86 | 20.86 | 20.50 | 20.68 | 3,956 | -0.16(-0.77%) |
Jan 31, 2023 | 20.80 | 20.95 | 20.77 | 20.84 | 2,127 | -0.21(-1.00%) |
Jan 30, 2023 | 21.17 | 21.17 | 20.97 | 21.05 | 1,790 | +0.14(+0.67%) |
Jan 27, 2023 | 21.01 | 21.02 | 20.89 | 20.91 | 4,041 | -0.22(-1.04%) |
Jan 26, 2023 | 20.92 | 21.20 | 20.83 | 21.13 | 18,892 | +0.21(+1.00%) |
Jan 25, 2023 | 20.97 | 20.97 | 20.79 | 20.92 | 3,806 | +0.07(+0.34%) |
Jan 24, 2023 | 21.03 | 21.19 | 20.82 | 20.85 | 3,062 | -0.11(-0.52%) |
Jan 23, 2023 | 20.79 | 21.12 | 20.79 | 20.96 | 3,118 | +0.20(+0.96%) |
Jan 20, 2023 | 20.10 | 20.87 | 20.10 | 20.76 | 4,896 | +0.29(+1.42%) |
Jan 19, 2023 | 20.55 | 20.71 | 20.38 | 20.47 | 2,170 | -0.09(-0.44%) |
Jan 18, 2023 | 20.69 | 20.86 | 20.56 | 20.56 | 3,487 | -0.11(-0.52%) |
Jan 17, 2023 | 20.24 | 20.68 | 20.24 | 20.67 | 3,629 | +0.46(+2.27%) |
Jan 13, 2023 | 20.24 | 20.50 | 20.20 | 20.21 | 2,333 | -0.04(-0.20%) |
Jan 12, 2023 | 19.81 | 20.25 | 19.81 | 20.25 | 1,895 | +0.36(+1.81%) |
Jan 11, 2023 | 19.23 | 19.89 | 19.23 | 19.89 | 2,455 | +0.42(+2.16%) |
Jan 10, 2023 | 19.24 | 19.63 | 19.24 | 19.47 | 945 | +0.15(+0.78%) |
Jan 09, 2023 | 18.73 | 19.32 | 18.73 | 19.32 | 4,710 | +0.28(+1.45%) |
Jan 06, 2023 | 18.85 | 19.04 | 18.85 | 19.04 | 999 | +0.33(+1.79%) |
Jan 05, 2023 | 18.33 | 18.80 | 18.33 | 18.71 | 3,881 | +0.38(+2.07%) |
Jan 04, 2023 | 18.26 | 18.43 | 18.24 | 18.33 | 36,344 | +0.18(+0.99%) |
Jan 03, 2023 | 18.15 | 18.26 | 17.90 | 18.15 | 3,376 | +0.15(+0.83%) |
Dec 30, 2022 | 18.14 | 18.28 | 17.86 | 18.00 | 2,416 | -0.14(-0.77%) |
Dec 29, 2022 | 18.22 | 18.48 | 18.14 | 18.14 | 2,224 | +0.07(+0.39%) |
Dec 28, 2022 | 18.48 | 18.48 | 18.07 | 18.07 | 2,124 | -0.48(-2.59%) |
Dec 27, 2022 | 18.31 | 18.65 | 18.31 | 18.55 | 5,111 | -0.20(-1.07%) |
Dec 23, 2022 | 18.31 | 18.75 | 18.29 | 18.75 | 6,219 | +0.31(+1.68%) |
Dec 22, 2022 | 18.21 | 18.44 | 18.06 | 18.44 | 1,421 | +0.10(+0.55%) |
Dec 21, 2022 | 18.02 | 18.36 | 18.02 | 18.34 | 1,542 | +0.36(+2.00%) |
Dec 20, 2022 | 17.91 | 18.17 | 17.91 | 17.98 | 1,737 | +0.06(+0.33%) |
Dec 19, 2022 | 17.99 | 18.00 | 17.81 | 17.92 | 1,828 | +0.30(+1.70%) |
Dec 16, 2022 | 17.73 | 17.77 | 17.60 | 17.62 | 1,758 | -0.12(-0.68%) |
Dec 15, 2022 | 18.16 | 18.16 | 17.74 | 17.74 | 1,943 | -0.52(-2.85%) |
Dec 14, 2022 | 18.11 | 18.27 | 18.00 | 18.26 | 1,277 | +0.28(+1.56%) |
Dec 13, 2022 | 18.12 | 18.12 | 17.98 | 17.98 | 513 | +0.05(+0.28%) |
Dec 12, 2022 | 18.24 | 18.24 | 17.93 | 17.93 | 2,008 | -0.23(-1.27%) |
Dec 09, 2022 | 18.36 | 18.36 | 18.00 | 18.16 | 3,485 | -0.12(-0.66%) |
Dec 08, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 127 | -0.03(-0.16%) |
Dec 07, 2022 | 18.34 | 18.41 | 18.31 | 18.31 | 1,860 | -0.12(-0.65%) |
Dec 06, 2022 | 18.57 | 18.58 | 18.40 | 18.43 | 1,495 | +0.00(+0.00%) |
Dec 05, 2022 | 18.80 | 18.80 | 18.29 | 18.43 | 1,116 | -0.32(-1.71%) |
Dec 02, 2022 | 19.33 | 19.33 | 18.75 | 18.75 | 756 | -0.65(-3.35%) |