Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.90 | 18.90 | 18.71 | 18.74 | 8,766 | -0.23(-1.21%) |
Feb 27, 2023 | 19.27 | 19.27 | 18.89 | 18.97 | 10,368 | +0.04(+0.20%) |
Feb 24, 2023 | 19.12 | 19.12 | 18.93 | 18.93 | 5,980 | -0.34(-1.79%) |
Feb 23, 2023 | 19.21 | 19.28 | 19.16 | 19.28 | 6,370 | +0.03(+0.15%) |
Feb 22, 2023 | 19.25 | 19.38 | 19.18 | 19.25 | 6,133 | -0.06(-0.32%) |
Feb 21, 2023 | 19.29 | 19.36 | 19.23 | 19.31 | 6,182 | -0.08(-0.42%) |
Feb 17, 2023 | 19.20 | 19.39 | 19.12 | 19.39 | 9,425 | +0.26(+1.35%) |
Feb 16, 2023 | 19.39 | 19.39 | 19.07 | 19.13 | 8,364 | -0.17(-0.89%) |
Feb 15, 2023 | 19.70 | 19.70 | 19.31 | 19.31 | 4,699 | -0.09(-0.44%) |
Feb 14, 2023 | 19.38 | 19.56 | 19.22 | 19.39 | 9,048 | -0.03(-0.15%) |
Feb 13, 2023 | 19.12 | 19.55 | 19.12 | 19.42 | 7,856 | +0.18(+0.94%) |
Feb 10, 2023 | 19.35 | 19.51 | 19.17 | 19.24 | 9,614 | +0.11(+0.60%) |
Feb 09, 2023 | 19.57 | 19.58 | 19.12 | 19.12 | 5,134 | -0.54(-2.72%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.41 | 19.66 | 4,403 | +0.04(+0.20%) |
Feb 07, 2023 | 19.63 | 19.79 | 19.61 | 19.62 | 11,153 | -0.04(-0.19%) |
Feb 06, 2023 | 19.80 | 19.85 | 19.64 | 19.66 | 10,938 | -0.20(-1.01%) |
Feb 03, 2023 | 19.88 | 20.19 | 19.72 | 19.86 | 16,704 | +0.11(+0.53%) |
Feb 02, 2023 | 19.97 | 20.21 | 19.76 | 19.76 | 20,617 | -0.34(-1.71%) |
Feb 01, 2023 | 19.60 | 20.10 | 19.60 | 20.10 | 17,618 | +0.50(+2.54%) |
Jan 31, 2023 | 19.34 | 19.60 | 19.34 | 19.60 | 15,531 | +0.14(+0.74%) |
Jan 30, 2023 | 19.38 | 19.46 | 19.34 | 19.46 | 8,016 | +0.02(+0.10%) |
Jan 27, 2023 | 19.53 | 19.53 | 19.32 | 19.44 | 9,026 | -0.15(-0.78%) |
Jan 26, 2023 | 19.79 | 19.79 | 19.31 | 19.59 | 5,569 | -0.22(-1.11%) |
Jan 25, 2023 | 19.74 | 19.81 | 19.70 | 19.81 | 5,880 | +0.02(+0.10%) |
Jan 24, 2023 | 19.78 | 19.79 | 19.57 | 19.79 | 5,703 | +0.04(+0.19%) |
Jan 23, 2023 | 19.77 | 19.79 | 19.62 | 19.76 | 9,804 | -0.03(-0.15%) |
Jan 20, 2023 | 19.70 | 19.87 | 19.70 | 19.78 | 19,252 | +0.20(+1.03%) |
Jan 19, 2023 | 19.20 | 19.64 | 19.03 | 19.58 | 14,458 | -0.11(-0.58%) |
Jan 18, 2023 | 19.60 | 19.81 | 19.36 | 19.70 | 10,924 | +0.00(+0.00%) |
Jan 17, 2023 | 19.81 | 19.81 | 19.70 | 19.70 | 2,856 | -0.02(-0.10%) |
Jan 13, 2023 | 19.88 | 19.88 | 19.72 | 19.72 | 2,145 | -0.21(-1.06%) |
Jan 12, 2023 | 19.93 | 19.95 | 19.89 | 19.93 | 7,957 | +0.00(+0.00%) |
Jan 11, 2023 | 19.65 | 19.99 | 19.65 | 19.93 | 10,918 | +0.03(+0.14%) |
Jan 10, 2023 | 19.55 | 19.94 | 19.55 | 19.90 | 5,707 | +0.25(+1.27%) |
Jan 09, 2023 | 19.76 | 19.83 | 19.65 | 19.65 | 2,916 | -0.16(-0.82%) |
Jan 06, 2023 | 19.88 | 19.91 | 19.59 | 19.81 | 5,744 | +0.11(+0.53%) |
Jan 05, 2023 | 19.37 | 19.85 | 19.25 | 19.71 | 2,480 | -0.04(-0.19%) |
Jan 04, 2023 | 19.91 | 19.94 | 19.74 | 19.75 | 8,294 | -0.10(-0.48%) |
Jan 03, 2023 | 19.82 | 19.99 | 19.77 | 19.84 | 14,271 | -0.11(-0.57%) |
Dec 30, 2022 | 19.99 | 19.99 | 19.81 | 19.96 | 7,137 | +0.05(+0.24%) |
Dec 29, 2022 | 19.93 | 19.99 | 19.85 | 19.91 | 24,740 | +0.13(+0.68%) |
Dec 28, 2022 | 19.98 | 20.13 | 19.76 | 19.77 | 5,670 | -0.15(-0.77%) |
Dec 27, 2022 | 19.97 | 20.05 | 19.84 | 19.93 | 9,301 | -0.09(-0.43%) |
Dec 23, 2022 | 20.04 | 20.18 | 19.96 | 20.01 | 5,573 | -0.02(-0.10%) |
Dec 22, 2022 | 20.24 | 20.24 | 19.99 | 20.03 | 5,052 | -0.11(-0.52%) |
Dec 21, 2022 | 20.28 | 20.28 | 20.04 | 20.14 | 9,164 | +0.06(+0.29%) |
Dec 20, 2022 | 19.73 | 20.24 | 19.48 | 20.08 | 29,354 | +0.25(+1.25%) |
Dec 19, 2022 | 19.99 | 20.25 | 19.77 | 19.83 | 7,827 | +0.00(+0.00%) |
Dec 16, 2022 | 20.06 | 20.26 | 19.82 | 19.83 | 8,635 | -0.30(-1.47%) |
Dec 15, 2022 | 20.19 | 20.38 | 20.13 | 20.13 | 24,358 | -0.16(-0.80%) |
Dec 14, 2022 | 20.22 | 20.39 | 20.22 | 20.29 | 8,405 | -0.03(-0.14%) |
Dec 13, 2022 | 20.30 | 20.32 | 20.10 | 20.32 | 8,934 | +0.19(+0.94%) |
Dec 12, 2022 | 20.07 | 20.22 | 20.04 | 20.13 | 4,067 | -0.05(-0.24%) |
Dec 09, 2022 | 20.22 | 20.31 | 20.17 | 20.18 | 5,010 | +0.02(+0.12%) |
Dec 08, 2022 | 20.19 | 20.31 | 19.82 | 20.15 | 11,658 | +0.08(+0.40%) |
Dec 07, 2022 | 20.03 | 20.38 | 20.02 | 20.07 | 4,634 | +0.03(+0.14%) |
Dec 06, 2022 | 20.41 | 20.41 | 19.84 | 20.04 | 20,834 | -0.27(-1.31%) |
Dec 05, 2022 | 20.61 | 20.61 | 20.08 | 20.31 | 17,058 | -0.10(-0.51%) |
Dec 02, 2022 | 20.41 | 20.41 | 20.33 | 20.41 | 4,739 | +0.07(+0.33%) |