Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.68 | 18.68 | 18.51 | 18.51 | 10,136 | -0.34(-1.80%) |
Feb 27, 2023 | 18.72 | 18.85 | 18.69 | 18.85 | 5,781 | +0.28(+1.48%) |
Feb 24, 2023 | 18.91 | 18.91 | 18.54 | 18.57 | 5,606 | -0.16(-0.88%) |
Feb 23, 2023 | 18.65 | 18.74 | 18.62 | 18.74 | 4,864 | +0.12(+0.64%) |
Feb 22, 2023 | 18.65 | 18.71 | 18.59 | 18.62 | 8,827 | +0.14(+0.77%) |
Feb 21, 2023 | 18.60 | 18.68 | 18.44 | 18.48 | 6,645 | -0.04(-0.23%) |
Feb 17, 2023 | 18.41 | 18.65 | 18.41 | 18.52 | 3,944 | +0.12(+0.65%) |
Feb 16, 2023 | 18.41 | 18.47 | 18.37 | 18.40 | 4,024 | -0.10(-0.54%) |
Feb 15, 2023 | 18.45 | 18.56 | 18.38 | 18.50 | 6,401 | -0.06(-0.32%) |
Feb 14, 2023 | 18.40 | 18.56 | 18.38 | 18.56 | 9,193 | +0.17(+0.95%) |
Feb 13, 2023 | 18.25 | 18.40 | 18.19 | 18.39 | 8,309 | +0.38(+2.08%) |
Feb 10, 2023 | 18.05 | 18.32 | 18.00 | 18.01 | 5,676 | -0.38(-2.07%) |
Feb 09, 2023 | 18.65 | 18.65 | 18.39 | 18.39 | 6,149 | -0.14(-0.76%) |
Feb 08, 2023 | 18.62 | 18.72 | 18.53 | 18.53 | 39,721 | -0.17(-0.94%) |
Feb 07, 2023 | 18.58 | 18.70 | 18.52 | 18.70 | 3,646 | -0.12(-0.66%) |
Feb 06, 2023 | 19.12 | 19.12 | 18.73 | 18.83 | 6,636 | -0.26(-1.36%) |
Feb 03, 2023 | 19.20 | 19.24 | 19.04 | 19.09 | 4,135 | -0.10(-0.52%) |
Feb 02, 2023 | 19.33 | 19.33 | 19.19 | 19.19 | 4,691 | -0.65(-3.30%) |
Feb 01, 2023 | 19.62 | 19.86 | 19.57 | 19.84 | 7,193 | +0.08(+0.43%) |
Jan 31, 2023 | 19.66 | 19.85 | 19.66 | 19.76 | 5,842 | +0.19(+0.97%) |
Jan 30, 2023 | 19.68 | 19.68 | 19.57 | 19.57 | 3,532 | +0.00(+0.00%) |
Jan 27, 2023 | 19.56 | 19.86 | 19.56 | 19.57 | 3,743 | -0.24(-1.21%) |
Jan 26, 2023 | 19.73 | 19.91 | 19.73 | 19.81 | 41,913 | -0.15(-0.77%) |
Jan 25, 2023 | 19.91 | 20.08 | 19.91 | 19.96 | 10,902 | -0.05(-0.23%) |
Jan 24, 2023 | 19.87 | 20.01 | 19.85 | 20.01 | 9,393 | +0.30(+1.52%) |
Jan 23, 2023 | 19.67 | 19.82 | 19.67 | 19.71 | 5,498 | -0.23(-1.15%) |
Jan 20, 2023 | 19.84 | 19.94 | 19.74 | 19.94 | 3,209 | +0.22(+1.12%) |
Jan 19, 2023 | 19.65 | 19.72 | 19.54 | 19.72 | 10,926 | +0.11(+0.56%) |
Jan 18, 2023 | 19.92 | 19.99 | 19.61 | 19.61 | 5,433 | -0.35(-1.75%) |
Jan 17, 2023 | 19.72 | 19.96 | 19.61 | 19.96 | 23,447 | +0.77(+4.01%) |
Jan 13, 2023 | 19.23 | 19.37 | 19.16 | 19.19 | 2,445 | -0.05(-0.26%) |
Jan 12, 2023 | 19.18 | 19.49 | 19.18 | 19.24 | 4,135 | +0.52(+2.78%) |
Jan 11, 2023 | 18.70 | 18.73 | 18.65 | 18.72 | 3,159 | -0.18(-0.95%) |
Jan 10, 2023 | 18.86 | 19.02 | 18.85 | 18.90 | 4,559 | +0.00(+0.00%) |
Jan 09, 2023 | 18.95 | 19.00 | 18.90 | 18.90 | 5,422 | -0.15(-0.79%) |
Jan 06, 2023 | 18.75 | 19.05 | 18.75 | 19.05 | 10,142 | -0.00(-0.03%) |
Jan 05, 2023 | 19.05 | 19.19 | 18.93 | 19.05 | 4,854 | -0.12(-0.65%) |
Jan 04, 2023 | 19.37 | 19.39 | 19.18 | 19.18 | 75,153 | +0.05(+0.26%) |
Jan 03, 2023 | 19.27 | 19.35 | 19.08 | 19.13 | 14,467 | +0.05(+0.26%) |
Dec 30, 2022 | 19.12 | 19.19 | 19.08 | 19.08 | 3,765 | -0.16(-0.83%) |
Dec 29, 2022 | 19.20 | 19.49 | 19.20 | 19.24 | 7,038 | +0.05(+0.29%) |
Dec 28, 2022 | 19.20 | 19.23 | 18.95 | 19.18 | 6,436 | -0.17(-0.88%) |
Dec 27, 2022 | 19.17 | 19.37 | 19.17 | 19.36 | 3,804 | +0.21(+1.12%) |
Dec 23, 2022 | 18.98 | 19.60 | 18.97 | 19.14 | 40,168 | -0.46(-2.35%) |
Dec 22, 2022 | 19.73 | 19.73 | 19.45 | 19.60 | 59,407 | +0.16(+0.82%) |
Dec 21, 2022 | 19.55 | 19.74 | 19.44 | 19.44 | 6,167 | +0.08(+0.41%) |
Dec 20, 2022 | 19.54 | 19.91 | 19.36 | 19.36 | 32,762 | -0.46(-2.32%) |
Dec 19, 2022 | 19.55 | 19.82 | 19.48 | 19.82 | 9,157 | +0.39(+2.01%) |
Dec 16, 2022 | 19.46 | 19.69 | 19.40 | 19.43 | 7,383 | -0.12(-0.59%) |
Dec 15, 2022 | 19.69 | 19.73 | 19.47 | 19.55 | 7,726 | -0.38(-1.88%) |
Dec 14, 2022 | 19.90 | 20.05 | 19.90 | 19.92 | 3,641 | +0.10(+0.50%) |
Dec 13, 2022 | 19.98 | 20.01 | 19.77 | 19.82 | 15,968 | -0.20(-1.00%) |
Dec 12, 2022 | 20.07 | 20.08 | 19.80 | 20.02 | 3,483 | -0.08(-0.40%) |
Dec 09, 2022 | 20.08 | 20.21 | 20.07 | 20.10 | 11,179 | +0.18(+0.88%) |
Dec 08, 2022 | 19.79 | 19.93 | 19.79 | 19.93 | 2,762 | +0.46(+2.34%) |
Dec 07, 2022 | 19.53 | 19.53 | 19.40 | 19.47 | 6,703 | +0.20(+1.04%) |
Dec 06, 2022 | 19.44 | 19.44 | 19.21 | 19.27 | 10,565 | -0.10(-0.52%) |
Dec 05, 2022 | 19.37 | 19.37 | 19.22 | 19.37 | 13,343 | -0.05(-0.26%) |
Dec 02, 2022 | 19.47 | 19.47 | 19.41 | 19.42 | 2,538 | +0.05(+0.26%) |