Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.39 | 19.43 | 19.39 | 19.43 | 683 | +0.00(+0.00%) |
Feb 27, 2023 | 19.45 | 19.45 | 19.43 | 19.43 | 2,485 | +0.05(+0.25%) |
Feb 24, 2023 | 19.37 | 19.38 | 19.37 | 19.38 | 582 | -0.11(-0.54%) |
Feb 23, 2023 | 19.43 | 19.49 | 19.43 | 19.49 | 2,762 | +0.05(+0.25%) |
Feb 22, 2023 | 19.45 | 19.46 | 19.44 | 19.44 | 6,636 | +0.08(+0.44%) |
Feb 21, 2023 | 19.43 | 19.43 | 19.36 | 19.36 | 23,283 | -0.15(-0.76%) |
Feb 17, 2023 | 19.46 | 19.52 | 19.46 | 19.50 | 10,174 | +0.00(+0.01%) |
Feb 16, 2023 | 19.50 | 19.67 | 19.50 | 19.50 | 27,155 | -0.03(-0.15%) |
Feb 15, 2023 | 19.53 | 19.54 | 19.51 | 19.53 | 14,827 | -0.01(-0.05%) |
Feb 14, 2023 | 19.63 | 19.63 | 19.54 | 19.54 | 3,490 | -0.09(-0.44%) |
Feb 13, 2023 | 19.61 | 19.64 | 19.61 | 19.63 | 16,634 | +0.04(+0.20%) |
Feb 10, 2023 | 19.65 | 19.65 | 19.59 | 19.59 | 3,903 | -0.05(-0.24%) |
Feb 09, 2023 | 19.73 | 19.73 | 19.64 | 19.64 | 4,262 | -0.06(-0.29%) |
Feb 08, 2023 | 19.69 | 19.70 | 19.67 | 19.69 | 4,595 | +0.04(+0.19%) |
Feb 07, 2023 | 19.67 | 19.70 | 19.66 | 19.66 | 6,156 | -0.02(-0.10%) |
Feb 06, 2023 | 19.71 | 19.72 | 19.67 | 19.67 | 42,195 | -0.13(-0.65%) |
Feb 03, 2023 | 19.84 | 19.84 | 19.80 | 19.80 | 5,074 | -0.11(-0.57%) |
Feb 02, 2023 | 19.94 | 19.94 | 19.87 | 19.92 | 31,785 | -0.01(-0.07%) |
Feb 01, 2023 | 19.85 | 19.93 | 19.83 | 19.93 | 7,090 | +0.14(+0.71%) |
Jan 31, 2023 | 19.83 | 19.83 | 19.79 | 19.79 | 24,875 | +0.03(+0.14%) |
Jan 30, 2023 | 19.78 | 19.80 | 19.76 | 19.76 | 7,134 | -0.07(-0.34%) |
Jan 27, 2023 | 19.81 | 19.84 | 19.81 | 19.83 | 12,150 | -0.01(-0.07%) |
Jan 26, 2023 | 19.86 | 19.87 | 19.84 | 19.84 | 10,450 | -0.04(-0.19%) |
Jan 25, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 1,604 | +0.03(+0.14%) |
Jan 24, 2023 | 19.80 | 19.86 | 19.80 | 19.85 | 28,790 | +0.10(+0.48%) |
Jan 23, 2023 | 19.75 | 19.79 | 19.75 | 19.76 | 16,009 | -0.04(-0.22%) |
Jan 20, 2023 | 19.83 | 19.83 | 19.80 | 19.80 | 6,717 | -0.07(-0.36%) |
Jan 19, 2023 | 19.86 | 19.89 | 19.86 | 19.87 | 1,829 | -0.02(-0.12%) |
Jan 18, 2023 | 19.90 | 20.04 | 19.78 | 19.90 | 85,979 | +0.12(+0.60%) |
Jan 17, 2023 | 19.78 | 19.78 | 19.77 | 19.78 | 998 | -0.02(-0.10%) |
Jan 13, 2023 | 19.81 | 19.83 | 19.80 | 19.80 | 1,751 | -0.07(-0.34%) |
Jan 12, 2023 | 19.83 | 19.87 | 19.83 | 19.86 | 5,493 | +0.10(+0.53%) |
Jan 11, 2023 | 19.72 | 19.76 | 19.71 | 19.76 | 4,354 | +0.10(+0.48%) |
Jan 10, 2023 | 19.66 | 19.68 | 19.64 | 19.66 | 6,851 | -0.04(-0.22%) |
Jan 09, 2023 | 19.72 | 19.72 | 19.71 | 19.71 | 302,528 | +0.00(+0.02%) |
Jan 06, 2023 | 19.55 | 19.70 | 19.55 | 19.70 | 22,392 | +0.25(+1.27%) |
Jan 05, 2023 | 19.44 | 19.46 | 19.40 | 19.45 | 48,957 | -0.07(-0.34%) |
Jan 04, 2023 | 19.53 | 19.53 | 19.49 | 19.52 | 42,277 | +0.08(+0.42%) |
Jan 03, 2023 | 19.50 | 19.50 | 19.43 | 19.44 | 3,397 | +0.04(+0.22%) |
Dec 30, 2022 | 19.42 | 19.43 | 19.39 | 19.40 | 28,305 | -0.04(-0.20%) |
Dec 29, 2022 | 19.42 | 19.45 | 19.38 | 19.44 | 33,920 | +0.03(+0.17%) |
Dec 28, 2022 | 19.45 | 19.45 | 19.39 | 19.40 | 145,113 | -0.06(-0.32%) |
Dec 27, 2022 | 19.61 | 19.61 | 19.45 | 19.46 | 36,067 | -0.05(-0.27%) |
Dec 23, 2022 | 19.52 | 19.52 | 19.50 | 19.52 | 1,309 | -0.01(-0.07%) |
Dec 22, 2022 | 19.56 | 19.56 | 19.53 | 19.53 | 4,730 | -0.04(-0.20%) |
Dec 21, 2022 | 19.62 | 19.62 | 19.56 | 19.57 | 8,032 | +0.05(+0.24%) |
Dec 20, 2022 | 19.58 | 19.59 | 19.40 | 19.52 | 45,098 | -0.08(-0.43%) |
Dec 19, 2022 | 19.60 | 19.63 | 19.44 | 19.61 | 45,676 | -0.11(-0.54%) |
Dec 16, 2022 | 19.67 | 19.73 | 19.66 | 19.71 | 12,728 | +0.01(+0.07%) |
Dec 15, 2022 | 19.69 | 19.74 | 19.68 | 19.70 | 22,543 | +0.02(+0.11%) |
Dec 14, 2022 | 19.69 | 19.70 | 19.60 | 19.68 | 17,272 | +0.03(+0.16%) |
Dec 13, 2022 | 19.75 | 19.76 | 19.64 | 19.65 | 42,395 | +0.12(+0.61%) |
Dec 12, 2022 | 19.53 | 19.53 | 19.50 | 19.53 | 19,795 | +0.00(+0.00%) |
Dec 09, 2022 | 19.57 | 19.57 | 19.50 | 19.53 | 18,141 | -0.06(-0.29%) |
Dec 08, 2022 | 19.59 | 19.62 | 19.57 | 19.58 | 149,484 | -0.08(-0.39%) |
Dec 07, 2022 | 19.62 | 19.67 | 19.60 | 19.66 | 7,202 | +0.13(+0.67%) |
Dec 06, 2022 | 19.52 | 19.55 | 19.49 | 19.53 | 13,930 | +0.03(+0.16%) |
Dec 05, 2022 | 19.58 | 19.58 | 19.50 | 19.50 | 2,846 | -0.14(-0.73%) |
Dec 02, 2022 | 19.52 | 19.64 | 19.51 | 19.64 | 6,375 | +0.03(+0.15%) |