Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.30 | 18.31 | 18.30 | 18.30 | 2,248 | -0.07(-0.39%) |
Feb 27, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 1,307 | -0.02(-0.10%) |
Feb 26, 2023 | 18.40 | 18.40 | 18.39 | 18.39 | 519 | -0.00(-0.01%) |
Feb 24, 2023 | 18.37 | 18.50 | 18.35 | 18.39 | 97,869 | +0.03(+0.14%) |
Feb 23, 2023 | 18.37 | 18.38 | 18.37 | 18.37 | 2,044 | +0.00(+0.02%) |
Feb 22, 2023 | 18.37 | 18.36 | 18.37 | 488 | -0.08(-0.45%) | |
Feb 21, 2023 | 18.45 | 18.46 | 18.45 | 18.45 | 3,104 | +0.06(+0.32%) |
Feb 20, 2023 | 18.39 | 18.39 | 18.38 | 18.39 | 1,251 | +0.02(+0.10%) |
Feb 19, 2023 | 18.39 | 18.38 | 18.37 | 18.37 | 251 | +0.01(+0.04%) |
Feb 17, 2023 | 18.53 | 18.67 | 18.33 | 18.36 | 96,905 | -0.18(-0.99%) |
Feb 16, 2023 | 18.53 | 18.55 | 18.53 | 18.55 | 1,136 | -0.04(-0.22%) |
Feb 15, 2023 | 18.58 | 18.59 | 18.58 | 18.59 | 1,905 | +0.08(+0.42%) |
Feb 14, 2023 | 18.52 | 18.51 | 18.51 | 18.51 | 1,995 | -0.06(-0.31%) |
Feb 13, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 1,252 | -0.11(-0.57%) |
Feb 12, 2023 | 18.69 | 18.68 | 18.67 | 18.67 | 757 | +0.01(+0.07%) |
Feb 10, 2023 | 18.78 | 18.83 | 18.64 | 18.66 | 96,414 | -0.12(-0.65%) |
Feb 09, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 2,523 | -0.16(-0.86%) |
Feb 08, 2023 | 18.94 | 18.95 | 18.94 | 18.95 | 1,538 | +0.06(+0.31%) |
Feb 07, 2023 | 18.88 | 18.89 | 18.88 | 18.89 | 2,585 | -0.28(-1.48%) |
Feb 06, 2023 | 19.16 | 19.17 | 19.17 | 19.17 | 1,120 | +0.18(+0.96%) |
Feb 05, 2023 | 18.95 | 18.99 | 18.95 | 18.99 | 360 | +0.02(+0.10%) |
Feb 03, 2023 | 18.66 | 18.99 | 18.64 | 18.97 | 89,073 | +0.30(+1.60%) |
Feb 02, 2023 | 18.66 | 18.67 | 18.66 | 18.67 | 1,368 | +0.07(+0.40%) |
Feb 01, 2023 | 18.60 | 18.60 | 18.59 | 18.60 | 1,687 | -0.25(-1.31%) |
Jan 31, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 1,310 | +0.07(+0.38%) |
Jan 30, 2023 | 18.77 | 18.78 | 18.77 | 18.77 | 2,687 | -0.00(-0.02%) |
Jan 29, 2023 | 18.79 | 18.78 | 18.77 | 18.78 | 287 | +0.01(+0.05%) |
Jan 27, 2023 | 18.79 | 18.83 | 18.72 | 18.77 | 73,706 | -0.03(-0.17%) |
Jan 26, 2023 | 18.79 | 18.80 | 18.80 | 18.80 | 1,034 | -0.01(-0.04%) |
Jan 25, 2023 | 18.79 | 18.81 | 18.80 | 18.80 | 1,390 | +0.00(+0.01%) |
Jan 24, 2023 | 18.79 | 18.80 | 18.79 | 18.80 | 967 | -0.01(-0.06%) |
Jan 23, 2023 | 18.81 | 18.82 | 18.81 | 18.81 | 1,614 | -0.08(-0.44%) |
Jan 22, 2023 | 18.88 | 18.90 | 18.88 | 18.90 | 557 | +0.02(+0.10%) |
Jan 20, 2023 | 18.99 | 19.02 | 18.85 | 18.88 | 82,398 | -0.11(-0.59%) |
Jan 19, 2023 | 18.99 | 19.00 | 18.99 | 18.99 | 1,659 | +0.11(+0.58%) |
Jan 18, 2023 | 18.89 | 18.90 | 18.88 | 18.88 | 5,030 | +0.22(+1.20%) |
Jan 17, 2023 | 18.65 | 18.66 | 18.65 | 18.66 | 1,958 | -0.13(-0.67%) |
Jan 16, 2023 | 18.78 | 18.79 | 18.78 | 18.78 | 1,727 | +0.01(+0.07%) |
Jan 15, 2023 | 18.77 | 18.79 | 18.77 | 18.77 | 866 | +0.01(+0.05%) |
Jan 13, 2023 | 18.84 | 18.91 | 18.73 | 18.76 | 77,623 | -0.08(-0.43%) |
Jan 12, 2023 | 18.84 | 18.85 | 18.84 | 18.84 | 1,079 | -0.11(-0.57%) |
Jan 11, 2023 | 18.93 | 18.96 | 18.94 | 18.95 | 3,186 | -0.12(-0.61%) |
Jan 10, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 1,413 | -0.08(-0.43%) |
Jan 09, 2023 | 19.14 | 19.15 | 19.14 | 19.15 | 1,551 | +0.03(+0.15%) |
Jan 08, 2023 | 19.14 | 19.16 | 19.12 | 19.12 | 402 | -0.01(-0.07%) |
Jan 06, 2023 | 19.33 | 19.35 | 19.12 | 19.14 | 82,818 | -0.19(-0.99%) |
Jan 05, 2023 | 19.33 | 19.33 | 19.32 | 19.33 | 1,167 | -0.07(-0.34%) |
Jan 04, 2023 | 19.37 | 19.39 | 19.37 | 19.39 | 1,508 | -0.02(-0.09%) |
Jan 03, 2023 | 19.41 | 19.41 | 19.41 | 408 | -0.06(-0.30%) | |
Jan 02, 2023 | 19.46 | 19.47 | 19.45 | 19.47 | 934 | -0.03(-0.13%) |
Jan 01, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 5 | +0.00(+0.01%) |
Dec 30, 2022 | 19.46 | 19.58 | 19.41 | 19.49 | 81,490 | +0.03(+0.15%) |
Dec 29, 2022 | 19.46 | 19.46 | 19.45 | 19.46 | 1,138 | +0.03(+0.14%) |
Dec 28, 2022 | 19.43 | 19.44 | 19.43 | 19.43 | 1,313 | -0.04(-0.23%) |
Dec 27, 2022 | 19.48 | 19.48 | 19.47 | 19.48 | 981 | +0.11(+0.58%) |
Dec 26, 2022 | 19.40 | 19.39 | 19.37 | 19.37 | 656 | +0.00(+0.02%) |
Dec 25, 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 3 | +0.00(+0.00%) |
Dec 23, 2022 | 19.55 | 19.58 | 19.35 | 19.36 | 81,134 | -0.21(-1.07%) |
Dec 22, 2022 | 19.55 | 19.57 | 19.55 | 19.57 | 1,456 | -0.09(-0.46%) |
Dec 21, 2022 | 19.65 | 19.66 | 19.65 | 19.66 | 1,418 | -0.11(-0.54%) |
Dec 20, 2022 | 19.76 | 19.77 | 19.76 | 19.77 | 1,772 | -0.01(-0.03%) |
Dec 19, 2022 | 19.79 | 19.79 | 19.77 | 19.77 | 6,467 | -0.01(-0.05%) |
Dec 18, 2022 | 19.76 | 19.80 | 19.76 | 19.78 | 583 | -0.01(-0.03%) |
Dec 16, 2022 | 19.77 | 19.88 | 19.74 | 19.79 | 100,014 | +0.03(+0.14%) |
Dec 15, 2022 | 19.77 | 19.78 | 19.75 | 19.76 | 3,161 | +0.14(+0.74%) |
Dec 14, 2022 | 19.62 | 19.64 | 19.62 | 19.62 | 6,089 | +0.08(+0.39%) |
Dec 13, 2022 | 19.53 | 19.56 | 19.53 | 19.54 | 1,762 | -0.32(-1.63%) |
Dec 12, 2022 | 19.86 | 19.87 | 19.86 | 19.87 | 1,230 | +0.09(+0.43%) |
Dec 11, 2022 | 19.77 | 19.78 | 19.77 | 19.78 | 813 | +0.00(+0.02%) |
Dec 09, 2022 | 19.62 | 19.84 | 19.61 | 19.78 | 98,515 | +0.16(+0.81%) |
Dec 08, 2022 | 19.62 | 19.62 | 19.61 | 19.62 | 4,923 | -0.04(-0.21%) |
Dec 07, 2022 | 19.66 | 19.67 | 19.63 | 19.66 | 6,107 | -0.10(-0.53%) |
Dec 06, 2022 | 19.75 | 19.77 | 19.74 | 19.76 | 1,565 | +0.04(+0.18%) |
Dec 05, 2022 | 19.73 | 19.73 | 19.70 | 19.73 | 1,972 | +0.34(+1.74%) |
Dec 04, 2022 | 19.37 | 19.41 | 19.39 | 19.39 | 1,121 | +0.01(+0.04%) |
Dec 02, 2022 | 19.13 | 19.44 | 19.11 | 19.38 | 89,779 | +0.25(+1.31%) |