Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.28 | 20.32 | 20.22 | 20.22 | 4,524 | -0.05(-0.27%) |
Feb 27, 2023 | 20.33 | 20.39 | 20.28 | 20.28 | 14,324 | +0.05(+0.23%) |
Feb 24, 2023 | 20.22 | 20.23 | 20.18 | 20.23 | 1,946 | -0.46(-2.23%) |
Feb 23, 2023 | 20.68 | 20.69 | 20.68 | 20.69 | 141 | +0.08(+0.41%) |
Feb 22, 2023 | 20.64 | 20.64 | 20.59 | 20.61 | 533 | -0.19(-0.90%) |
Feb 21, 2023 | 20.83 | 20.84 | 20.76 | 20.80 | 5,375 | -0.14(-0.67%) |
Feb 17, 2023 | 20.92 | 20.94 | 20.92 | 20.94 | 418 | -0.23(-1.09%) |
Feb 16, 2023 | 21.08 | 21.25 | 21.08 | 21.17 | 3,154 | +0.03(+0.13%) |
Feb 15, 2023 | 21.02 | 21.14 | 21.02 | 21.14 | 2,036 | -0.28(-1.33%) |
Feb 14, 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 24 | -0.05(-0.22%) |
Feb 13, 2023 | 21.39 | 21.51 | 21.39 | 21.47 | 1,000 | +0.14(+0.64%) |
Feb 10, 2023 | 21.40 | 21.40 | 21.34 | 21.34 | 269 | -0.22(-1.03%) |
Feb 09, 2023 | 21.73 | 21.73 | 21.56 | 21.56 | 1,638 | +0.14(+0.66%) |
Feb 08, 2023 | 21.41 | 21.42 | 21.36 | 21.42 | 6,748 | -0.05(-0.24%) |
Feb 07, 2023 | 21.29 | 21.47 | 21.29 | 21.47 | 941 | +0.14(+0.66%) |
Feb 06, 2023 | 21.34 | 21.34 | 21.33 | 21.33 | 244 | -0.28(-1.30%) |
Feb 03, 2023 | 21.77 | 21.77 | 21.61 | 21.61 | 1,667 | -0.38(-1.73%) |
Feb 02, 2023 | 22.03 | 22.03 | 21.98 | 21.99 | 1,447 | -0.14(-0.62%) |
Feb 01, 2023 | 21.95 | 22.13 | 21.88 | 22.13 | 6,787 | +0.30(+1.38%) |
Jan 31, 2023 | 21.80 | 21.83 | 21.80 | 21.83 | 162 | -0.11(-0.48%) |
Jan 30, 2023 | 22.03 | 22.03 | 21.86 | 21.93 | 3,883 | -0.40(-1.79%) |
Jan 27, 2023 | 22.31 | 22.42 | 22.31 | 22.33 | 6,682 | -0.12(-0.52%) |
Jan 26, 2023 | 22.35 | 22.45 | 22.35 | 22.45 | 1,815 | +0.25(+1.14%) |
Jan 25, 2023 | 22.13 | 22.20 | 22.11 | 22.20 | 547 | -0.01(-0.03%) |
Jan 24, 2023 | 22.11 | 22.20 | 22.11 | 22.20 | 490 | -0.03(-0.13%) |
Jan 23, 2023 | 22.07 | 22.28 | 22.07 | 22.23 | 3,286 | +0.21(+0.94%) |
Jan 20, 2023 | 21.93 | 22.02 | 21.92 | 22.02 | 1,937 | +0.30(+1.39%) |
Jan 19, 2023 | 21.71 | 21.72 | 21.70 | 21.72 | 1,701 | +0.20(+0.92%) |
Jan 18, 2023 | 21.81 | 21.81 | 21.52 | 21.52 | 2,518 | -0.14(-0.66%) |
Jan 17, 2023 | 21.66 | 21.68 | 21.66 | 21.67 | 3,637 | -0.11(-0.52%) |
Jan 13, 2023 | 21.69 | 21.78 | 21.69 | 21.78 | 392 | +0.20(+0.91%) |
Jan 12, 2023 | 21.45 | 21.60 | 21.45 | 21.58 | 5,509 | +0.07(+0.33%) |
Jan 11, 2023 | 21.40 | 21.52 | 21.40 | 21.51 | 3,853 | +0.04(+0.18%) |
Jan 10, 2023 | 21.37 | 21.47 | 21.36 | 21.47 | 3,902 | +0.14(+0.64%) |
Jan 09, 2023 | 21.44 | 21.52 | 21.32 | 21.34 | 1,804 | +0.16(+0.75%) |
Jan 06, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 102 | +0.34(+1.64%) |
Jan 05, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 98 | -0.07(-0.32%) |
Jan 04, 2023 | 20.72 | 20.90 | 20.72 | 20.90 | 2,761 | +0.57(+2.80%) |
Jan 03, 2023 | 20.33 | 20.46 | 20.28 | 20.33 | 8,657 | +0.25(+1.27%) |
Dec 30, 2022 | 20.09 | 20.09 | 20.00 | 20.08 | 2,462 | -0.21(-1.04%) |
Dec 29, 2022 | 20.27 | 20.31 | 20.17 | 20.29 | 14,806 | +0.34(+1.70%) |
Dec 28, 2022 | 20.05 | 20.06 | 19.95 | 19.95 | 1,269 | -0.35(-1.72%) |
Dec 27, 2022 | 20.09 | 20.39 | 20.09 | 20.30 | 3,143 | +0.40(+2.01%) |
Dec 23, 2022 | 19.87 | 19.90 | 19.87 | 19.90 | 1,336 | -0.05(-0.26%) |
Dec 22, 2022 | 20.08 | 20.08 | 19.85 | 19.95 | 1,368 | -0.19(-0.92%) |
Dec 21, 2022 | 20.09 | 20.14 | 20.05 | 20.14 | 1,099 | +0.15(+0.76%) |
Dec 20, 2022 | 20.00 | 20.01 | 19.97 | 19.98 | 1,361 | -0.07(-0.35%) |
Dec 19, 2022 | 20.19 | 20.19 | 20.06 | 20.06 | 113 | -0.09(-0.43%) |
Dec 16, 2022 | 20.12 | 20.20 | 20.11 | 20.14 | 15,632 | +0.03(+0.15%) |
Dec 15, 2022 | 20.37 | 20.42 | 20.05 | 20.11 | 71,334 | -0.41(-1.99%) |
Dec 14, 2022 | 20.50 | 20.60 | 20.45 | 20.52 | 12,964 | +0.03(+0.16%) |
Dec 13, 2022 | 20.69 | 20.69 | 20.47 | 20.49 | 1,056 | +0.21(+1.03%) |
Dec 12, 2022 | 20.33 | 20.33 | 20.16 | 20.28 | 2,871 | -0.04(-0.20%) |
Dec 09, 2022 | 20.44 | 20.51 | 20.32 | 20.32 | 543 | -0.04(-0.21%) |
Dec 08, 2022 | 20.34 | 20.37 | 20.33 | 20.36 | 2,247 | +0.26(+1.28%) |
Dec 07, 2022 | 20.01 | 20.10 | 20.01 | 20.10 | 604 | -0.11(-0.54%) |
Dec 06, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 5 | -0.01(-0.05%) |
Dec 05, 2022 | 20.25 | 20.29 | 20.20 | 20.22 | 3,122 | -0.22(-1.07%) |
Dec 02, 2022 | 20.22 | 20.46 | 20.22 | 20.44 | 14,760 | +0.16(+0.79%) |