Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.20 | 20.57 | 20.14 | 20.48 | 310,243 | +0.27(+1.35%) |
Feb 27, 2023 | 20.01 | 20.30 | 20.01 | 20.21 | 238,283 | +0.31(+1.56%) |
Feb 24, 2023 | 20.16 | 20.17 | 19.79 | 19.90 | 213,505 | -0.38(-1.86%) |
Feb 23, 2023 | 20.06 | 20.34 | 19.94 | 20.27 | 120,552 | +0.36(+1.80%) |
Feb 22, 2023 | 20.09 | 20.20 | 19.84 | 19.92 | 120,589 | -0.17(-0.84%) |
Feb 21, 2023 | 20.40 | 20.46 | 20.00 | 20.09 | 166,858 | -0.32(-1.57%) |
Feb 17, 2023 | 20.34 | 20.55 | 20.12 | 20.41 | 120,942 | +0.25(+1.26%) |
Feb 16, 2023 | 20.11 | 20.32 | 20.02 | 20.15 | 69,889 | -0.08(-0.37%) |
Feb 15, 2023 | 20.12 | 20.29 | 19.94 | 20.23 | 83,672 | +0.07(+0.33%) |
Feb 14, 2023 | 20.20 | 20.29 | 19.96 | 20.16 | 87,761 | +0.00(+0.00%) |
Feb 13, 2023 | 19.80 | 20.18 | 19.75 | 20.16 | 93,983 | +0.40(+2.05%) |
Feb 10, 2023 | 19.70 | 19.81 | 19.63 | 19.76 | 65,933 | -0.05(-0.24%) |
Feb 09, 2023 | 20.01 | 20.11 | 19.75 | 19.80 | 82,914 | -0.13(-0.66%) |
Feb 08, 2023 | 19.97 | 20.02 | 19.80 | 19.94 | 55,545 | -0.12(-0.61%) |
Feb 07, 2023 | 19.89 | 20.16 | 19.79 | 20.06 | 96,419 | +0.08(+0.42%) |
Feb 06, 2023 | 20.06 | 20.15 | 19.92 | 19.97 | 92,780 | -0.17(-0.84%) |
Feb 03, 2023 | 20.07 | 20.32 | 20.03 | 20.14 | 100,123 | -0.06(-0.28%) |
Feb 02, 2023 | 20.16 | 20.27 | 20.01 | 20.20 | 115,394 | -0.01(-0.05%) |
Feb 01, 2023 | 19.98 | 20.36 | 19.70 | 20.21 | 145,422 | +0.21(+1.04%) |
Jan 31, 2023 | 19.54 | 20.03 | 19.48 | 20.00 | 201,194 | +0.58(+3.01%) |
Jan 30, 2023 | 19.55 | 19.74 | 19.37 | 19.42 | 66,323 | -0.13(-0.67%) |
Jan 27, 2023 | 19.79 | 19.94 | 19.49 | 19.55 | 91,278 | -0.09(-0.48%) |
Jan 26, 2023 | 19.68 | 19.80 | 19.57 | 19.64 | 55,349 | -0.03(-0.14%) |
Jan 25, 2023 | 19.51 | 19.67 | 19.35 | 19.67 | 78,071 | +0.09(+0.48%) |
Jan 24, 2023 | 19.72 | 19.72 | 19.54 | 19.58 | 82,265 | -0.03(-0.14%) |
Jan 23, 2023 | 19.51 | 19.77 | 19.43 | 19.61 | 114,136 | +0.08(+0.43%) |
Jan 20, 2023 | 19.83 | 19.84 | 19.44 | 19.52 | 97,439 | -0.19(-0.96%) |
Jan 19, 2023 | 19.88 | 19.90 | 19.61 | 19.71 | 97,344 | -0.15(-0.76%) |
Jan 18, 2023 | 20.27 | 20.32 | 19.72 | 19.86 | 112,017 | -0.46(-2.27%) |
Jan 17, 2023 | 20.33 | 20.56 | 20.26 | 20.32 | 104,087 | +0.03(+0.14%) |
Jan 13, 2023 | 20.13 | 20.37 | 19.99 | 20.29 | 82,262 | +0.07(+0.33%) |
Jan 12, 2023 | 20.34 | 20.50 | 20.19 | 20.23 | 86,861 | -0.11(-0.56%) |
Jan 11, 2023 | 20.60 | 20.60 | 20.33 | 20.34 | 84,058 | -0.19(-0.92%) |
Jan 10, 2023 | 20.42 | 20.63 | 20.40 | 20.53 | 82,158 | +0.11(+0.55%) |
Jan 09, 2023 | 20.85 | 20.95 | 20.39 | 20.42 | 83,796 | -0.44(-2.12%) |
Jan 06, 2023 | 20.78 | 20.98 | 20.78 | 20.86 | 92,039 | +0.13(+0.64%) |
Jan 05, 2023 | 20.97 | 20.97 | 20.64 | 20.73 | 98,082 | -0.40(-1.92%) |
Jan 04, 2023 | 21.30 | 21.43 | 21.03 | 21.13 | 149,437 | -0.07(-0.31%) |
Jan 03, 2023 | 20.82 | 21.20 | 20.61 | 21.20 | 169,262 | +0.56(+2.71%) |
Dec 30, 2022 | 20.61 | 20.71 | 20.50 | 20.64 | 89,520 | -0.01(-0.05%) |
Dec 29, 2022 | 20.62 | 20.89 | 20.62 | 20.65 | 85,957 | +0.18(+0.86%) |
Dec 28, 2022 | 20.94 | 20.97 | 20.46 | 20.47 | 67,168 | -0.44(-2.09%) |
Dec 27, 2022 | 21.00 | 21.12 | 20.90 | 20.91 | 168,067 | -0.04(-0.18%) |
Dec 23, 2022 | 20.76 | 21.09 | 20.74 | 20.95 | 64,926 | +0.22(+1.08%) |
Dec 22, 2022 | 21.15 | 21.20 | 20.72 | 20.72 | 183,529 | -0.47(-2.24%) |
Dec 21, 2022 | 21.18 | 21.28 | 21.01 | 21.20 | 128,802 | +0.35(+1.70%) |
Dec 20, 2022 | 21.35 | 21.35 | 20.83 | 20.84 | 80,024 | -0.40(-1.89%) |
Dec 19, 2022 | 21.26 | 21.50 | 20.96 | 21.24 | 127,659 | +0.44(+2.10%) |
Dec 16, 2022 | 21.02 | 21.08 | 20.72 | 20.81 | 160,893 | -0.36(-1.72%) |
Dec 15, 2022 | 21.51 | 21.51 | 21.05 | 21.17 | 74,779 | -0.47(-2.15%) |
Dec 14, 2022 | 21.44 | 21.87 | 21.36 | 21.63 | 84,708 | +0.06(+0.26%) |
Dec 13, 2022 | 21.77 | 21.87 | 21.40 | 21.58 | 163,930 | +0.26(+1.22%) |
Dec 12, 2022 | 21.49 | 21.60 | 21.29 | 21.32 | 108,518 | -0.12(-0.56%) |
Dec 09, 2022 | 21.38 | 21.54 | 21.23 | 21.44 | 59,328 | +0.10(+0.48%) |
Dec 08, 2022 | 21.56 | 21.65 | 21.18 | 21.34 | 55,256 | -0.12(-0.56%) |
Dec 07, 2022 | 21.58 | 21.78 | 21.41 | 21.46 | 85,101 | -0.19(-0.86%) |
Dec 06, 2022 | 21.37 | 21.73 | 21.37 | 21.64 | 116,224 | +0.26(+1.22%) |
Dec 05, 2022 | 21.48 | 21.48 | 20.95 | 21.38 | 81,719 | -0.27(-1.25%) |
Dec 02, 2022 | 21.52 | 21.71 | 21.44 | 21.65 | 64,972 | +0.08(+0.39%) |