Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.62 | 19.80 | 19.59 | 19.67 | 125,475 | +0.05(+0.23%) |
Feb 27, 2023 | 19.70 | 19.86 | 19.58 | 19.62 | 96,153 | +0.06(+0.28%) |
Feb 24, 2023 | 19.63 | 19.66 | 19.47 | 19.56 | 109,749 | -0.23(-1.16%) |
Feb 23, 2023 | 19.87 | 19.98 | 19.55 | 19.79 | 177,932 | +0.05(+0.23%) |
Feb 22, 2023 | 19.95 | 20.00 | 19.64 | 19.75 | 242,411 | -0.10(-0.51%) |
Feb 21, 2023 | 20.12 | 20.15 | 19.74 | 19.85 | 167,847 | -0.37(-1.82%) |
Feb 17, 2023 | 20.05 | 20.26 | 20.03 | 20.22 | 126,588 | +0.03(+0.14%) |
Feb 16, 2023 | 20.15 | 20.40 | 20.00 | 20.19 | 148,094 | -0.11(-0.54%) |
Feb 15, 2023 | 20.24 | 20.36 | 20.13 | 20.30 | 124,661 | -0.04(-0.18%) |
Feb 14, 2023 | 20.17 | 20.43 | 20.10 | 20.34 | 194,138 | +0.15(+0.73%) |
Feb 13, 2023 | 20.05 | 20.40 | 20.05 | 20.19 | 182,527 | +0.22(+1.11%) |
Feb 10, 2023 | 19.86 | 20.08 | 19.86 | 19.97 | 117,006 | +0.03(+0.14%) |
Feb 09, 2023 | 20.38 | 20.38 | 19.87 | 19.94 | 115,841 | -0.26(-1.27%) |
Feb 08, 2023 | 20.23 | 20.30 | 20.12 | 20.20 | 162,526 | -0.03(-0.14%) |
Feb 07, 2023 | 19.98 | 20.27 | 19.93 | 20.23 | 100,947 | +0.23(+1.14%) |
Feb 06, 2023 | 19.99 | 20.15 | 19.87 | 20.00 | 168,367 | -0.13(-0.64%) |
Feb 03, 2023 | 20.31 | 20.42 | 20.01 | 20.12 | 320,756 | -0.34(-1.65%) |
Feb 02, 2023 | 20.30 | 20.49 | 20.25 | 20.46 | 165,213 | +0.26(+1.27%) |
Feb 01, 2023 | 20.01 | 20.36 | 19.91 | 20.21 | 173,367 | +0.16(+0.78%) |
Jan 31, 2023 | 19.91 | 20.12 | 19.91 | 20.05 | 189,194 | +0.21(+1.06%) |
Jan 30, 2023 | 19.89 | 20.01 | 19.77 | 19.84 | 210,318 | -0.10(-0.50%) |
Jan 27, 2023 | 19.91 | 20.06 | 19.81 | 19.94 | 138,594 | +0.01(+0.05%) |
Jan 26, 2023 | 19.91 | 20.00 | 19.72 | 19.93 | 241,921 | +0.15(+0.74%) |
Jan 25, 2023 | 19.71 | 19.87 | 19.58 | 19.79 | 266,669 | +0.00(+0.00%) |
Jan 24, 2023 | 19.70 | 19.84 | 19.49 | 19.79 | 210,265 | +0.13(+0.65%) |
Jan 23, 2023 | 19.61 | 19.79 | 19.46 | 19.66 | 171,829 | +0.11(+0.56%) |
Jan 20, 2023 | 19.24 | 19.58 | 19.16 | 19.55 | 124,520 | +0.38(+2.01%) |
Jan 19, 2023 | 19.27 | 19.36 | 19.15 | 19.16 | 181,626 | -0.23(-1.18%) |
Jan 18, 2023 | 19.83 | 19.91 | 19.39 | 19.39 | 165,817 | -0.38(-1.90%) |
Jan 17, 2023 | 19.80 | 19.92 | 19.74 | 19.77 | 230,397 | -0.11(-0.55%) |
Jan 13, 2023 | 19.76 | 19.90 | 19.70 | 19.88 | 125,583 | +0.06(+0.32%) |
Jan 12, 2023 | 19.80 | 19.88 | 19.60 | 19.81 | 134,659 | +0.11(+0.55%) |
Jan 11, 2023 | 19.43 | 19.71 | 19.43 | 19.70 | 177,323 | +0.37(+1.93%) |
Jan 10, 2023 | 19.23 | 19.49 | 19.23 | 19.33 | 146,079 | +0.06(+0.33%) |
Jan 09, 2023 | 19.37 | 19.52 | 19.23 | 19.27 | 184,510 | +0.05(+0.24%) |
Jan 06, 2023 | 18.99 | 19.28 | 18.94 | 19.22 | 218,211 | +0.36(+1.88%) |
Jan 05, 2023 | 19.04 | 19.04 | 18.83 | 18.87 | 109,178 | -0.24(-1.24%) |
Jan 04, 2023 | 18.99 | 19.21 | 18.92 | 19.10 | 123,092 | +0.29(+1.55%) |
Jan 03, 2023 | 18.90 | 18.95 | 18.66 | 18.81 | 137,771 | +0.05(+0.24%) |
Dec 30, 2022 | 18.78 | 18.81 | 18.63 | 18.77 | 218,821 | -0.12(-0.63%) |
Dec 29, 2022 | 18.64 | 18.90 | 18.62 | 18.88 | 251,095 | +0.37(+2.02%) |
Dec 28, 2022 | 18.75 | 18.87 | 18.48 | 18.51 | 299,857 | -0.23(-1.21%) |
Dec 27, 2022 | 18.73 | 18.86 | 18.67 | 18.74 | 185,960 | +0.01(+0.05%) |
Dec 23, 2022 | 18.57 | 18.77 | 18.57 | 18.73 | 169,344 | +0.12(+0.63%) |
Dec 22, 2022 | 18.72 | 18.72 | 18.40 | 18.61 | 220,935 | -0.24(-1.25%) |
Dec 21, 2022 | 18.57 | 18.94 | 18.57 | 18.85 | 227,898 | +0.35(+1.91%) |
Dec 20, 2022 | 18.52 | 18.67 | 18.48 | 18.49 | 223,336 | -0.08(-0.44%) |
Dec 19, 2022 | 18.77 | 18.87 | 18.54 | 18.57 | 234,906 | -0.26(-1.40%) |
Dec 16, 2022 | 18.92 | 18.93 | 18.67 | 18.84 | 336,159 | -0.17(-0.91%) |
Dec 15, 2022 | 19.18 | 19.18 | 18.79 | 19.01 | 184,863 | -0.34(-1.78%) |
Dec 14, 2022 | 19.42 | 19.59 | 19.24 | 19.35 | 167,170 | -0.06(-0.33%) |
Dec 13, 2022 | 19.86 | 19.86 | 19.32 | 19.42 | 188,984 | +0.17(+0.89%) |
Dec 12, 2022 | 19.07 | 19.26 | 19.02 | 19.25 | 161,182 | +0.15(+0.76%) |
Dec 09, 2022 | 19.23 | 19.31 | 19.08 | 19.10 | 167,783 | -0.20(-1.03%) |
Dec 08, 2022 | 19.27 | 19.41 | 19.23 | 19.30 | 121,481 | +0.08(+0.42%) |
Dec 07, 2022 | 19.14 | 19.30 | 19.14 | 19.22 | 108,809 | +0.05(+0.28%) |
Dec 06, 2022 | 19.42 | 19.44 | 19.07 | 19.16 | 130,021 | -0.25(-1.30%) |
Dec 05, 2022 | 19.66 | 19.73 | 19.34 | 19.42 | 135,568 | -0.28(-1.42%) |
Dec 02, 2022 | 19.51 | 19.79 | 19.48 | 19.70 | 119,777 | -0.07(-0.36%) |