Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.43 | 19.54 | 19.30 | 19.35 | 18,639 | -0.49(-2.47%) |
Feb 27, 2023 | 19.73 | 19.85 | 19.54 | 19.84 | 3,921 | +0.16(+0.81%) |
Feb 24, 2023 | 19.61 | 19.68 | 19.61 | 19.68 | 2,825 | -0.08(-0.40%) |
Feb 23, 2023 | 19.51 | 19.76 | 19.51 | 19.76 | 2,978 | +0.32(+1.65%) |
Feb 22, 2023 | 19.23 | 19.45 | 19.21 | 19.44 | 7,712 | +0.23(+1.20%) |
Feb 21, 2023 | 19.48 | 19.62 | 19.10 | 19.21 | 23,211 | -0.32(-1.63%) |
Feb 17, 2023 | 19.41 | 19.54 | 19.41 | 19.53 | 1,384 | -0.14(-0.72%) |
Feb 16, 2023 | 19.80 | 19.80 | 19.66 | 19.67 | 3,856 | -0.21(-1.05%) |
Feb 15, 2023 | 19.82 | 19.88 | 19.75 | 19.88 | 5,491 | +0.03(+0.15%) |
Feb 14, 2023 | 19.75 | 19.93 | 19.75 | 19.85 | 4,670 | +0.03(+0.15%) |
Feb 13, 2023 | 19.63 | 19.82 | 19.63 | 19.82 | 1,174 | +0.19(+0.97%) |
Feb 10, 2023 | 19.55 | 19.63 | 19.45 | 19.63 | 2,122 | -0.01(-0.05%) |
Feb 09, 2023 | 19.72 | 19.87 | 19.60 | 19.64 | 4,967 | +0.10(+0.51%) |
Feb 08, 2023 | 19.51 | 19.72 | 19.50 | 19.54 | 8,092 | +0.04(+0.21%) |
Feb 07, 2023 | 19.67 | 19.67 | 19.42 | 19.50 | 2,450 | -0.06(-0.31%) |
Feb 06, 2023 | 19.73 | 19.73 | 19.46 | 19.56 | 2,275 | -0.16(-0.81%) |
Feb 03, 2023 | 20.01 | 20.05 | 19.72 | 19.72 | 13,526 | -0.41(-2.04%) |
Feb 02, 2023 | 20.21 | 20.33 | 20.13 | 20.13 | 58,829 | -0.06(-0.30%) |
Feb 01, 2023 | 20.13 | 20.22 | 20.13 | 20.19 | 41,137 | +0.04(+0.20%) |
Jan 31, 2023 | 20.30 | 20.30 | 20.05 | 20.15 | 15,440 | +0.04(+0.20%) |
Jan 30, 2023 | 20.09 | 20.36 | 20.02 | 20.11 | 12,031 | -0.04(-0.20%) |
Jan 27, 2023 | 20.10 | 20.31 | 20.10 | 20.15 | 12,214 | +0.08(+0.40%) |
Jan 26, 2023 | 20.09 | 20.20 | 20.01 | 20.07 | 8,253 | +0.00(+0.00%) |
Jan 25, 2023 | 19.99 | 20.38 | 19.99 | 20.07 | 1,665 | +0.02(+0.10%) |
Jan 24, 2023 | 20.26 | 20.29 | 20.05 | 20.05 | 21,752 | -0.05(-0.25%) |
Jan 23, 2023 | 20.14 | 20.31 | 20.01 | 20.10 | 83,898 | +0.05(+0.25%) |
Jan 20, 2023 | 19.95 | 20.35 | 19.95 | 20.05 | 8,221 | +0.09(+0.45%) |
Jan 19, 2023 | 19.85 | 20.01 | 19.85 | 19.96 | 1,816 | +0.11(+0.55%) |
Jan 18, 2023 | 20.09 | 20.34 | 19.85 | 19.85 | 51,566 | -0.18(-0.90%) |
Jan 17, 2023 | 20.00 | 20.26 | 20.00 | 20.03 | 10,766 | +0.28(+1.42%) |
Jan 13, 2023 | 20.16 | 20.31 | 19.75 | 19.75 | 125,109 | -0.44(-2.18%) |
Jan 12, 2023 | 19.61 | 20.19 | 19.61 | 20.19 | 2,541 | +0.58(+2.96%) |
Jan 11, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 279 | +0.01(+0.05%) |
Jan 10, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 333 | -0.25(-1.26%) |
Jan 09, 2023 | 19.26 | 19.85 | 19.26 | 19.85 | 5,042 | +0.57(+2.96%) |
Jan 06, 2023 | 19.08 | 19.28 | 19.06 | 19.28 | 2,182 | +0.41(+2.17%) |
Jan 05, 2023 | 18.68 | 19.04 | 18.65 | 18.87 | 5,243 | +0.08(+0.43%) |
Jan 04, 2023 | 18.98 | 18.98 | 18.70 | 18.79 | 5,557 | -0.17(-0.90%) |
Jan 03, 2023 | 18.64 | 18.96 | 18.64 | 18.96 | 564 | +0.37(+1.99%) |
Dec 30, 2022 | 18.59 | 18.59 | 18.59 | 18.59 | 648 | +0.28(+1.53%) |
Dec 29, 2022 | 18.53 | 18.98 | 18.30 | 18.31 | 5,348 | -0.10(-0.54%) |
Dec 28, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 1,567 | -0.51(-2.70%) |
Dec 27, 2022 | 19.12 | 19.12 | 18.77 | 18.92 | 3,421 | -0.34(-1.76%) |
Dec 23, 2022 | 18.95 | 19.26 | 18.81 | 19.26 | 5,539 | -0.01(-0.05%) |
Dec 22, 2022 | 19.19 | 19.27 | 18.97 | 19.27 | 4,523 | +0.10(+0.52%) |
Dec 21, 2022 | 19.40 | 19.40 | 19.17 | 19.17 | 4,700 | -0.23(-1.19%) |
Dec 20, 2022 | 19.38 | 19.40 | 19.08 | 19.40 | 7,541 | +0.04(+0.21%) |
Dec 19, 2022 | 19.16 | 19.39 | 19.14 | 19.36 | 1,580 | -0.06(-0.31%) |
Dec 16, 2022 | 19.43 | 19.43 | 18.63 | 19.42 | 3,280 | +0.63(+3.35%) |
Dec 15, 2022 | 19.04 | 19.04 | 18.79 | 18.79 | 13,975 | -0.37(-1.93%) |
Dec 14, 2022 | 19.39 | 19.39 | 19.11 | 19.16 | 1,681 | -0.35(-1.79%) |
Dec 13, 2022 | 19.45 | 19.64 | 19.45 | 19.51 | 1,450 | +0.41(+2.15%) |
Dec 12, 2022 | 19.30 | 19.30 | 19.10 | 19.10 | 4,925 | -0.19(-0.98%) |
Dec 09, 2022 | 19.29 | 19.29 | 19.24 | 19.29 | 6,774 | -0.14(-0.72%) |
Dec 08, 2022 | 19.43 | 19.44 | 19.28 | 19.43 | 3,076 | +0.15(+0.80%) |
Dec 07, 2022 | 19.30 | 19.30 | 19.28 | 19.28 | 3,186 | -0.02(-0.12%) |
Dec 06, 2022 | 19.41 | 19.49 | 19.19 | 19.30 | 3,787 | -0.01(-0.05%) |
Dec 05, 2022 | 19.46 | 19.46 | 19.31 | 19.31 | 11,030 | -0.09(-0.46%) |
Dec 02, 2022 | 19.36 | 19.59 | 19.34 | 19.40 | 3,754 | +0.04(+0.21%) |