Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.76 | 18.83 | 18.72 | 18.73 | 6,715 | -0.08(-0.42%) |
Feb 27, 2023 | 18.90 | 18.90 | 18.75 | 18.81 | 19,723 | +0.07(+0.37%) |
Feb 24, 2023 | 18.92 | 18.98 | 18.72 | 18.74 | 46,368 | -0.76(-3.92%) |
Feb 23, 2023 | 19.69 | 19.69 | 19.21 | 19.51 | 121,057 | -0.03(-0.15%) |
Feb 22, 2023 | 19.53 | 19.63 | 19.46 | 19.54 | 15,543 | -0.04(-0.20%) |
Feb 21, 2023 | 19.86 | 19.89 | 19.56 | 19.58 | 18,126 | -0.55(-2.71%) |
Feb 17, 2023 | 20.08 | 20.12 | 19.88 | 20.12 | 25,473 | -0.18(-0.88%) |
Feb 16, 2023 | 20.11 | 20.46 | 20.11 | 20.30 | 14,301 | +0.16(+0.79%) |
Feb 15, 2023 | 19.74 | 20.25 | 19.57 | 20.14 | 30,232 | +0.40(+2.01%) |
Feb 14, 2023 | 19.65 | 19.81 | 19.46 | 19.75 | 34,065 | +0.08(+0.40%) |
Feb 13, 2023 | 19.40 | 19.77 | 19.36 | 19.67 | 25,114 | +0.10(+0.51%) |
Feb 10, 2023 | 19.77 | 19.77 | 19.44 | 19.57 | 50,123 | -0.30(-1.50%) |
Feb 09, 2023 | 19.90 | 20.33 | 19.82 | 19.86 | 243,340 | +0.20(+1.01%) |
Feb 08, 2023 | 19.92 | 20.00 | 19.67 | 19.67 | 41,568 | -0.28(-1.39%) |
Feb 07, 2023 | 19.74 | 20.07 | 19.66 | 19.94 | 24,489 | +0.33(+1.67%) |
Feb 06, 2023 | 19.92 | 19.92 | 19.55 | 19.62 | 33,178 | -0.51(-2.52%) |
Feb 03, 2023 | 20.59 | 20.59 | 20.11 | 20.12 | 75,130 | -0.70(-3.38%) |
Feb 02, 2023 | 20.73 | 20.94 | 20.56 | 20.83 | 40,033 | +0.40(+1.94%) |
Feb 01, 2023 | 20.08 | 20.59 | 19.90 | 20.43 | 74,022 | +0.21(+1.03%) |
Jan 31, 2023 | 20.02 | 20.26 | 19.89 | 20.22 | 102,152 | +0.33(+1.65%) |
Jan 30, 2023 | 20.16 | 20.16 | 19.89 | 19.89 | 140,806 | -0.51(-2.48%) |
Jan 27, 2023 | 20.30 | 20.56 | 20.08 | 20.40 | 172,196 | -0.03(-0.15%) |
Jan 26, 2023 | 20.39 | 20.47 | 19.97 | 20.43 | 30,791 | +0.30(+1.48%) |
Jan 25, 2023 | 19.84 | 20.13 | 19.72 | 20.13 | 18,148 | +0.16(+0.80%) |
Jan 24, 2023 | 19.90 | 19.97 | 19.87 | 19.97 | 18,730 | -0.07(-0.35%) |
Jan 23, 2023 | 19.65 | 20.04 | 19.65 | 20.04 | 184,064 | +0.52(+2.64%) |
Jan 20, 2023 | 19.29 | 19.62 | 19.24 | 19.53 | 50,246 | +0.30(+1.55%) |
Jan 19, 2023 | 19.34 | 19.39 | 19.16 | 19.23 | 14,780 | -0.19(-0.97%) |
Jan 18, 2023 | 19.81 | 19.97 | 19.41 | 19.42 | 42,526 | -0.02(-0.10%) |
Jan 17, 2023 | 19.46 | 19.50 | 19.31 | 19.44 | 19,413 | +0.09(+0.46%) |
Jan 13, 2023 | 19.13 | 19.43 | 19.13 | 19.35 | 17,324 | +0.03(+0.15%) |
Jan 12, 2023 | 19.29 | 19.32 | 18.92 | 19.32 | 36,226 | -0.13(-0.66%) |
Jan 11, 2023 | 19.37 | 19.46 | 19.25 | 19.45 | 14,424 | +0.03(+0.15%) |
Jan 10, 2023 | 19.05 | 19.48 | 18.95 | 19.42 | 18,536 | +0.30(+1.56%) |
Jan 09, 2023 | 19.10 | 19.32 | 19.07 | 19.12 | 25,667 | -0.01(-0.05%) |
Jan 06, 2023 | 18.90 | 19.13 | 18.71 | 19.13 | 16,860 | +0.23(+1.21%) |
Jan 05, 2023 | 18.74 | 18.91 | 18.71 | 18.90 | 16,740 | -0.01(-0.05%) |
Jan 04, 2023 | 19.02 | 19.24 | 18.91 | 18.91 | 13,350 | +0.10(+0.53%) |
Jan 03, 2023 | 18.79 | 18.98 | 18.53 | 18.81 | 92,898 | +0.20(+1.07%) |
Dec 30, 2022 | 18.42 | 18.65 | 18.41 | 18.61 | 60,339 | -0.04(-0.21%) |
Dec 29, 2022 | 18.02 | 18.75 | 18.02 | 18.65 | 108,398 | +0.78(+4.36%) |
Dec 28, 2022 | 18.15 | 18.36 | 17.87 | 17.87 | 51,518 | -0.20(-1.10%) |
Dec 27, 2022 | 18.21 | 18.34 | 17.97 | 18.07 | 357,085 | -0.14(-0.76%) |
Dec 23, 2022 | 18.17 | 18.24 | 17.95 | 18.21 | 75,649 | -0.14(-0.76%) |
Dec 22, 2022 | 18.36 | 18.38 | 18.02 | 18.35 | 122,674 | -0.26(-1.39%) |
Dec 21, 2022 | 18.21 | 18.61 | 18.19 | 18.61 | 62,292 | +0.35(+1.90%) |
Dec 20, 2022 | 17.97 | 18.26 | 17.94 | 18.26 | 82,008 | +0.38(+2.11%) |
Dec 19, 2022 | 18.33 | 18.36 | 17.88 | 17.88 | 28,706 | -0.48(-2.59%) |
Dec 16, 2022 | 18.24 | 18.39 | 18.00 | 18.36 | 50,196 | +0.11(+0.60%) |
Dec 15, 2022 | 18.86 | 18.86 | 18.16 | 18.25 | 19,383 | -0.71(-3.77%) |
Dec 14, 2022 | 19.01 | 19.25 | 18.89 | 18.97 | 25,411 | +0.06(+0.32%) |
Dec 13, 2022 | 19.42 | 19.52 | 18.81 | 18.91 | 40,784 | +0.07(+0.37%) |
Dec 12, 2022 | 18.95 | 18.95 | 18.69 | 18.84 | 19,707 | +0.10(+0.53%) |
Dec 09, 2022 | 18.86 | 19.00 | 18.74 | 18.74 | 24,579 | +0.00(+0.00%) |
Dec 08, 2022 | 18.62 | 18.79 | 18.47 | 18.74 | 26,635 | +0.15(+0.80%) |
Dec 07, 2022 | 18.50 | 18.59 | 18.35 | 18.59 | 23,318 | +0.12(+0.64%) |
Dec 06, 2022 | 18.82 | 18.82 | 18.41 | 18.47 | 56,220 | -0.18(-0.96%) |
Dec 05, 2022 | 19.26 | 19.32 | 18.65 | 18.65 | 85,895 | -0.60(-3.09%) |
Dec 02, 2022 | 18.83 | 19.46 | 18.83 | 19.24 | 71,841 | +0.08(+0.41%) |