Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.97 | 20.00 | 19.92 | 19.92 | 4,041 | -0.09(-0.45%) |
Feb 27, 2023 | 19.90 | 20.01 | 19.90 | 20.01 | 3,778 | +0.13(+0.65%) |
Feb 24, 2023 | 19.89 | 19.93 | 19.88 | 19.88 | 3,031 | -0.05(-0.25%) |
Feb 23, 2023 | 20.00 | 20.00 | 19.90 | 19.93 | 19,690 | -0.03(-0.15%) |
Feb 22, 2023 | 20.11 | 20.20 | 19.96 | 19.96 | 17,373 | -0.06(-0.30%) |
Feb 21, 2023 | 20.39 | 20.39 | 20.01 | 20.02 | 6,747 | -0.41(-2.01%) |
Feb 17, 2023 | 20.43 | 0 | +0.13(+0.64%) | |||
Feb 16, 2023 | 20.30 | 20.36 | 20.29 | 20.30 | 7,459 | -0.10(-0.49%) |
Feb 15, 2023 | 20.29 | 20.40 | 20.26 | 20.40 | 6,097 | +0.16(+0.79%) |
Feb 14, 2023 | 20.25 | 20.26 | 20.21 | 20.24 | 10,038 | -0.01(-0.05%) |
Feb 13, 2023 | 20.19 | 20.34 | 20.19 | 20.25 | 9,185 | +0.05(+0.25%) |
Feb 10, 2023 | 20.41 | 20.41 | 20.19 | 20.20 | 23,708 | -0.26(-1.27%) |
Feb 09, 2023 | 20.76 | 20.76 | 20.35 | 20.46 | 7,540 | +0.10(+0.49%) |
Feb 08, 2023 | 20.36 | 20.42 | 20.30 | 20.36 | 17,298 | -0.10(-0.49%) |
Feb 07, 2023 | 20.25 | 20.48 | 20.25 | 20.46 | 17,015 | +0.07(+0.34%) |
Feb 06, 2023 | 20.27 | 20.40 | 20.27 | 20.39 | 4,017 | +0.00(+0.00%) |
Feb 03, 2023 | 20.17 | 20.39 | 20.10 | 20.39 | 17,187 | +0.05(+0.25%) |
Feb 02, 2023 | 20.27 | 20.35 | 20.20 | 20.34 | 6,554 | +0.04(+0.20%) |
Feb 01, 2023 | 20.24 | 20.31 | 20.10 | 20.30 | 40,740 | -0.03(-0.15%) |
Jan 31, 2023 | 20.24 | 20.33 | 20.19 | 20.33 | 4,499 | +0.09(+0.44%) |
Jan 30, 2023 | 20.18 | 20.33 | 20.16 | 20.24 | 13,915 | +0.14(+0.70%) |
Jan 27, 2023 | 20.28 | 20.28 | 20.09 | 20.10 | 14,206 | -0.17(-0.84%) |
Jan 26, 2023 | 20.05 | 20.27 | 20.01 | 20.27 | 29,141 | +0.17(+0.85%) |
Jan 25, 2023 | 20.12 | 20.20 | 20.08 | 20.10 | 16,171 | -0.21(-1.03%) |
Jan 24, 2023 | 20.33 | 20.33 | 20.24 | 20.31 | 2,287 | +0.04(+0.20%) |
Jan 23, 2023 | 20.33 | 20.33 | 20.24 | 20.27 | 6,703 | +0.03(+0.15%) |
Jan 20, 2023 | 20.20 | 20.32 | 20.20 | 20.24 | 13,695 | +0.02(+0.10%) |
Jan 19, 2023 | 20.36 | 20.37 | 20.22 | 20.22 | 25,964 | -0.07(-0.34%) |
Jan 18, 2023 | 20.36 | 20.36 | 20.23 | 20.29 | 7,923 | +0.09(+0.45%) |
Jan 17, 2023 | 20.30 | 20.32 | 20.19 | 20.20 | 11,479 | -0.18(-0.88%) |
Jan 16, 2023 | 20.28 | 20.38 | 20.15 | 20.38 | 4,289 | +0.27(+1.34%) |
Jan 13, 2023 | 20.23 | 20.32 | 20.06 | 20.11 | 23,350 | -0.26(-1.28%) |
Jan 12, 2023 | 20.07 | 20.38 | 20.07 | 20.37 | 21,546 | +0.25(+1.24%) |
Jan 11, 2023 | 20.25 | 20.25 | 20.04 | 20.12 | 7,558 | -0.12(-0.59%) |
Jan 10, 2023 | 19.97 | 20.24 | 19.97 | 20.24 | 12,524 | +0.40(+2.02%) |
Jan 09, 2023 | 19.64 | 19.96 | 19.64 | 19.84 | 10,230 | +0.10(+0.51%) |
Jan 06, 2023 | 19.60 | 19.77 | 19.60 | 19.74 | 13,555 | +0.16(+0.82%) |
Jan 05, 2023 | 19.48 | 19.69 | 19.44 | 19.58 | 12,207 | +0.26(+1.35%) |
Jan 04, 2023 | 19.11 | 19.32 | 19.11 | 19.32 | 5,835 | +0.43(+2.28%) |
Jan 03, 2023 | 19.09 | 19.09 | 18.88 | 18.89 | 4,943 | +0.02(+0.11%) |
Dec 30, 2022 | 18.87 | 0 | -0.21(-1.10%) | |||
Dec 29, 2022 | 19.01 | 19.12 | 18.97 | 19.08 | 16,400 | -0.07(-0.37%) |
Dec 28, 2022 | 19.24 | 19.24 | 18.98 | 19.15 | 15,910 | -0.04(-0.21%) |
Dec 23, 2022 | 19.19 | 0 | +0.18(+0.95%) | |||
Dec 22, 2022 | 18.87 | 19.04 | 18.83 | 19.01 | 24,977 | +0.13(+0.69%) |
Dec 21, 2022 | 18.80 | 18.95 | 18.80 | 18.88 | 7,138 | +0.01(+0.05%) |
Dec 20, 2022 | 19.04 | 19.04 | 18.76 | 18.87 | 16,516 | -0.20(-1.05%) |
Dec 19, 2022 | 19.22 | 19.22 | 18.91 | 19.07 | 56,702 | -0.12(-0.63%) |
Dec 16, 2022 | 19.10 | 19.25 | 19.01 | 19.19 | 27,894 | -0.07(-0.36%) |
Dec 15, 2022 | 19.27 | 19.34 | 19.03 | 19.26 | 28,513 | -0.02(-0.10%) |
Dec 14, 2022 | 19.25 | 19.30 | 19.10 | 19.28 | 25,924 | +0.01(+0.05%) |
Dec 13, 2022 | 19.19 | 19.27 | 19.13 | 19.27 | 10,603 | +0.03(+0.16%) |
Dec 12, 2022 | 19.21 | 19.30 | 18.97 | 19.24 | 70,377 | -0.08(-0.41%) |
Dec 09, 2022 | 19.20 | 19.33 | 19.17 | 19.32 | 11,405 | +0.04(+0.21%) |
Dec 08, 2022 | 19.34 | 19.34 | 19.17 | 19.28 | 18,388 | +0.10(+0.52%) |
Dec 07, 2022 | 19.11 | 19.20 | 19.10 | 19.18 | 6,730 | +0.12(+0.63%) |
Dec 06, 2022 | 19.43 | 19.43 | 19.06 | 19.06 | 16,619 | -0.40(-2.06%) |
Dec 05, 2022 | 19.25 | 19.46 | 19.20 | 19.46 | 84,050 | +0.26(+1.35%) |
Dec 02, 2022 | 19.16 | 19.34 | 19.16 | 19.20 | 30,313 | +0.00(+0.00%) |