Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.45 | 20.45 | 20.25 | 20.25 | 234 | -0.36(-1.74%) |
Feb 27, 2023 | 20.53 | 20.60 | 20.53 | 20.60 | 128 | +0.05(+0.27%) |
Feb 24, 2023 | 20.50 | 20.55 | 20.50 | 20.55 | 126 | -0.51(-2.41%) |
Feb 23, 2023 | 20.97 | 21.06 | 20.91 | 21.06 | 334 | -0.01(-0.04%) |
Feb 22, 2023 | 20.98 | 21.12 | 20.96 | 21.07 | 687 | -0.22(-1.02%) |
Feb 21, 2023 | 21.40 | 21.43 | 21.07 | 21.28 | 835 | +0.39(+1.85%) |
Feb 17, 2023 | 20.75 | 20.91 | 20.59 | 20.90 | 430 | +0.04(+0.19%) |
Feb 16, 2023 | 20.91 | 21.07 | 20.72 | 20.86 | 4,120 | -0.11(-0.51%) |
Feb 15, 2023 | 20.97 | 21.14 | 20.73 | 20.96 | 2,137 | -0.27(-1.27%) |
Feb 14, 2023 | 21.45 | 21.45 | 21.23 | 21.23 | 148 | -0.08(-0.37%) |
Feb 13, 2023 | 21.15 | 21.62 | 21.15 | 21.31 | 4,066 | +0.24(+1.16%) |
Feb 10, 2023 | 21.40 | 21.40 | 21.07 | 21.07 | 10,137 | -0.53(-2.46%) |
Feb 09, 2023 | 21.72 | 21.72 | 21.47 | 21.60 | 612 | +0.17(+0.79%) |
Feb 08, 2023 | 21.46 | 21.46 | 21.36 | 21.43 | 2,028 | +0.03(+0.13%) |
Feb 07, 2023 | 21.39 | 21.43 | 21.11 | 21.40 | 18,833 | +0.27(+1.26%) |
Feb 06, 2023 | 21.24 | 21.34 | 21.12 | 21.13 | 13,729 | -0.35(-1.65%) |
Feb 03, 2023 | 21.79 | 21.79 | 21.45 | 21.49 | 6,697 | -0.68(-3.06%) |
Feb 02, 2023 | 21.92 | 22.19 | 21.92 | 22.17 | 4,749 | -0.26(-1.15%) |
Feb 01, 2023 | 22.43 | 23.10 | 22.36 | 22.43 | 27,700 | +0.70(+3.23%) |
Jan 31, 2023 | 21.68 | 21.94 | 21.59 | 21.73 | 81,624 | -0.06(-0.26%) |
Jan 30, 2023 | 22.05 | 22.05 | 21.73 | 21.78 | 1,722 | -0.66(-2.93%) |
Jan 27, 2023 | 22.43 | 22.44 | 22.43 | 22.44 | 424 | +0.09(+0.41%) |
Jan 26, 2023 | 22.43 | 22.43 | 22.35 | 22.35 | 565 | +0.03(+0.13%) |
Jan 25, 2023 | 22.42 | 22.42 | 22.32 | 22.32 | 377 | +0.02(+0.10%) |
Jan 24, 2023 | 22.28 | 22.42 | 22.21 | 22.30 | 2,148 | +0.07(+0.30%) |
Jan 23, 2023 | 22.40 | 22.40 | 22.23 | 22.23 | 1,061 | +0.09(+0.40%) |
Jan 20, 2023 | 22.07 | 22.14 | 22.01 | 22.14 | 1,368 | +0.58(+2.71%) |
Jan 19, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 137 | +0.14(+0.66%) |
Jan 18, 2023 | 21.61 | 21.63 | 21.35 | 21.41 | 28,485 | -0.01(-0.05%) |
Jan 17, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 40 | -0.40(-1.84%) |
Jan 13, 2023 | 21.72 | 21.83 | 21.72 | 21.83 | 924 | +0.23(+1.08%) |
Jan 12, 2023 | 21.46 | 21.59 | 21.46 | 21.59 | 1,386 | -0.14(-0.64%) |
Jan 11, 2023 | 21.79 | 21.80 | 21.65 | 21.73 | 21,950 | +0.20(+0.95%) |
Jan 10, 2023 | 21.58 | 21.58 | 21.51 | 21.53 | 551 | +0.01(+0.07%) |
Jan 09, 2023 | 21.61 | 21.71 | 21.51 | 21.51 | 1,712 | -0.06(-0.30%) |
Jan 06, 2023 | 21.55 | 21.62 | 21.55 | 21.58 | 1,181 | +0.36(+1.70%) |
Jan 05, 2023 | 21.17 | 21.22 | 21.17 | 21.22 | 11,645 | +0.04(+0.17%) |
Jan 04, 2023 | 20.91 | 21.18 | 20.91 | 21.18 | 235 | +0.47(+2.29%) |
Jan 03, 2023 | 20.40 | 20.71 | 20.40 | 20.71 | 399 | +0.62(+3.07%) |
Dec 30, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 110 | -0.22(-1.10%) |
Dec 29, 2022 | 20.41 | 20.41 | 20.23 | 20.32 | 1,894 | +0.24(+1.18%) |
Dec 28, 2022 | 20.49 | 20.49 | 20.08 | 20.08 | 1,321 | -0.70(-3.39%) |
Dec 27, 2022 | 20.73 | 20.78 | 20.73 | 20.78 | 175 | +0.62(+3.08%) |
Dec 23, 2022 | 20.26 | 20.26 | 20.03 | 20.16 | 3,459 | +0.22(+1.12%) |
Dec 22, 2022 | 20.30 | 20.30 | 19.93 | 19.94 | 3,034 | -0.55(-2.70%) |
Dec 21, 2022 | 20.38 | 20.56 | 20.38 | 20.49 | 2,352 | +0.13(+0.65%) |
Dec 20, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 3 | -0.22(-1.08%) |
Dec 19, 2022 | 20.88 | 20.88 | 20.54 | 20.58 | 10,867 | -0.51(-2.42%) |
Dec 16, 2022 | 21.00 | 21.11 | 20.99 | 21.09 | 6,080 | +0.38(+1.85%) |
Dec 15, 2022 | 20.71 | 20.71 | 20.65 | 20.71 | 865 | -0.28(-1.33%) |
Dec 14, 2022 | 21.01 | 21.07 | 20.99 | 20.99 | 634 | -0.00(-0.01%) |
Dec 13, 2022 | 21.13 | 21.17 | 20.86 | 20.99 | 3,566 | -0.28(-1.30%) |
Dec 12, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 50 | +0.22(+1.03%) |
Dec 09, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 109 | -0.05(-0.25%) |
Dec 08, 2022 | 20.85 | 21.10 | 20.85 | 21.10 | 232 | +0.58(+2.81%) |
Dec 07, 2022 | 20.59 | 20.59 | 20.48 | 20.52 | 3,056 | -0.56(-2.65%) |
Dec 06, 2022 | 20.81 | 21.08 | 20.81 | 21.08 | 385 | +0.54(+2.65%) |
Dec 05, 2022 | 20.61 | 20.61 | 20.47 | 20.54 | 3,199 | -0.10(-0.46%) |
Dec 02, 2022 | 20.43 | 20.63 | 20.43 | 20.63 | 442 | -0.12(-0.56%) |