Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.90 | 20.08 | 19.88 | 19.95 | 41,754 | +0.16(+0.81%) |
Feb 27, 2023 | 19.80 | 19.91 | 19.77 | 19.79 | 31,882 | +0.34(+1.73%) |
Feb 24, 2023 | 19.55 | 19.61 | 19.41 | 19.45 | 27,388 | -0.48(-2.39%) |
Feb 23, 2023 | 19.95 | 20.00 | 19.78 | 19.93 | 51,291 | +0.22(+1.12%) |
Feb 22, 2023 | 19.82 | 19.88 | 19.69 | 19.71 | 45,987 | -0.06(-0.30%) |
Feb 21, 2023 | 19.97 | 20.00 | 19.70 | 19.77 | 49,208 | -0.25(-1.25%) |
Feb 17, 2023 | 19.83 | 20.08 | 19.83 | 20.02 | 29,511 | +0.18(+0.91%) |
Feb 16, 2023 | 19.77 | 20.02 | 19.72 | 19.84 | 36,635 | -0.14(-0.68%) |
Feb 15, 2023 | 19.79 | 20.00 | 19.74 | 19.98 | 47,253 | +0.12(+0.58%) |
Feb 14, 2023 | 19.79 | 19.98 | 19.66 | 19.86 | 44,586 | +0.03(+0.15%) |
Feb 13, 2023 | 19.67 | 19.83 | 19.67 | 19.83 | 31,195 | +0.36(+1.85%) |
Feb 10, 2023 | 19.53 | 19.53 | 19.36 | 19.47 | 34,251 | -0.35(-1.77%) |
Feb 09, 2023 | 19.90 | 20.02 | 19.79 | 19.82 | 34,138 | +0.47(+2.43%) |
Feb 08, 2023 | 19.46 | 19.47 | 19.31 | 19.35 | 28,320 | -0.40(-2.03%) |
Feb 07, 2023 | 19.46 | 19.75 | 19.34 | 19.75 | 33,324 | +0.32(+1.65%) |
Feb 06, 2023 | 19.55 | 19.57 | 19.33 | 19.43 | 36,533 | -0.47(-2.36%) |
Feb 03, 2023 | 19.86 | 20.06 | 19.86 | 19.90 | 54,518 | -0.65(-3.16%) |
Feb 02, 2023 | 20.49 | 20.63 | 20.29 | 20.55 | 37,675 | +0.36(+1.78%) |
Feb 01, 2023 | 19.93 | 20.26 | 19.85 | 20.19 | 58,655 | +0.39(+1.95%) |
Jan 31, 2023 | 19.63 | 19.81 | 19.59 | 19.80 | 50,963 | +0.06(+0.32%) |
Jan 30, 2023 | 19.79 | 19.88 | 19.71 | 19.74 | 55,627 | -0.13(-0.65%) |
Jan 27, 2023 | 19.86 | 20.01 | 19.80 | 19.87 | 57,185 | +0.14(+0.71%) |
Jan 26, 2023 | 19.67 | 19.74 | 19.49 | 19.73 | 61,719 | -0.46(-2.26%) |
Jan 25, 2023 | 20.07 | 20.28 | 19.97 | 20.19 | 89,229 | +0.03(+0.14%) |
Jan 24, 2023 | 20.01 | 20.20 | 20.01 | 20.16 | 88,307 | +0.24(+1.22%) |
Jan 23, 2023 | 19.72 | 19.96 | 19.72 | 19.91 | 39,081 | +0.21(+1.09%) |
Jan 20, 2023 | 19.37 | 19.70 | 19.32 | 19.70 | 81,156 | +0.48(+2.50%) |
Jan 19, 2023 | 19.35 | 19.38 | 19.11 | 19.22 | 37,917 | -0.39(-1.99%) |
Jan 18, 2023 | 19.88 | 19.90 | 19.59 | 19.61 | 35,627 | +0.31(+1.61%) |
Jan 17, 2023 | 19.26 | 19.33 | 19.21 | 19.30 | 76,235 | +0.02(+0.10%) |
Jan 13, 2023 | 19.09 | 19.28 | 19.08 | 19.28 | 52,412 | +0.03(+0.15%) |
Jan 12, 2023 | 19.16 | 19.33 | 19.07 | 19.25 | 50,962 | +0.21(+1.12%) |
Jan 11, 2023 | 18.92 | 19.04 | 18.88 | 19.04 | 47,969 | +0.28(+1.48%) |
Jan 10, 2023 | 18.63 | 18.76 | 18.62 | 18.76 | 67,778 | -0.08(-0.44%) |
Jan 09, 2023 | 18.82 | 19.01 | 18.80 | 18.84 | 79,825 | +0.29(+1.55%) |
Jan 06, 2023 | 17.88 | 18.58 | 17.85 | 18.55 | 40,826 | +0.57(+3.20%) |
Jan 05, 2023 | 18.11 | 18.11 | 17.88 | 17.98 | 50,329 | -0.27(-1.48%) |
Jan 04, 2023 | 18.28 | 18.32 | 18.17 | 18.25 | 56,175 | +0.01(+0.04%) |
Jan 03, 2023 | 18.26 | 18.28 | 18.15 | 18.24 | 85,212 | +0.20(+1.13%) |
Dec 30, 2022 | 18.15 | 18.21 | 17.99 | 18.04 | 91,472 | -0.10(-0.55%) |
Dec 29, 2022 | 18.04 | 18.19 | 18.01 | 18.14 | 217,127 | +0.17(+0.95%) |
Dec 28, 2022 | 18.23 | 18.28 | 17.95 | 17.97 | 63,309 | -0.17(-0.94%) |
Dec 27, 2022 | 18.20 | 18.28 | 18.13 | 18.14 | 56,155 | +0.17(+0.95%) |
Dec 23, 2022 | 17.96 | 18.05 | 17.91 | 17.97 | 50,245 | -0.01(-0.06%) |
Dec 22, 2022 | 18.05 | 18.11 | 17.82 | 17.98 | 67,754 | -0.27(-1.48%) |
Dec 21, 2022 | 18.23 | 18.33 | 18.16 | 18.25 | 65,212 | +0.20(+1.11%) |
Dec 20, 2022 | 17.95 | 18.13 | 17.92 | 18.05 | 61,582 | -0.09(-0.50%) |
Dec 19, 2022 | 18.25 | 18.37 | 18.10 | 18.14 | 99,183 | -0.12(-0.66%) |
Dec 16, 2022 | 18.34 | 18.39 | 18.14 | 18.26 | 62,071 | -0.22(-1.19%) |
Dec 15, 2022 | 18.83 | 18.83 | 18.36 | 18.48 | 104,160 | -0.62(-3.25%) |
Dec 14, 2022 | 19.16 | 19.26 | 18.93 | 19.10 | 70,478 | -0.20(-1.04%) |
Dec 13, 2022 | 19.45 | 19.48 | 19.16 | 19.30 | 98,362 | +0.62(+3.32%) |
Dec 12, 2022 | 18.58 | 18.72 | 18.50 | 18.68 | 122,625 | +0.00(+0.00%) |
Dec 09, 2022 | 18.65 | 18.83 | 18.65 | 18.68 | 69,290 | +0.20(+1.08%) |
Dec 08, 2022 | 18.36 | 18.52 | 18.36 | 18.48 | 50,394 | +0.08(+0.43%) |
Dec 07, 2022 | 18.55 | 18.55 | 18.38 | 18.40 | 108,259 | -0.05(-0.27%) |
Dec 06, 2022 | 18.64 | 18.66 | 18.32 | 18.45 | 159,979 | -0.05(-0.27%) |
Dec 05, 2022 | 18.74 | 18.77 | 18.46 | 18.50 | 172,093 | -0.20(-1.07%) |
Dec 02, 2022 | 18.49 | 18.75 | 18.45 | 18.70 | 122,666 | -0.02(-0.11%) |