Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.42 | 18.56 | 18.42 | 18.56 | 7,270 | +0.10(+0.52%) |
Feb 27, 2023 | 18.58 | 18.58 | 18.44 | 18.46 | 3,046 | -0.02(-0.10%) |
Feb 24, 2023 | 18.61 | 18.63 | 18.46 | 18.48 | 4,853 | -0.13(-0.72%) |
Feb 23, 2023 | 18.41 | 18.61 | 18.41 | 18.61 | 1,753 | +0.18(+0.98%) |
Feb 22, 2023 | 18.61 | 18.62 | 18.43 | 18.43 | 763 | +0.04(+0.21%) |
Feb 21, 2023 | 18.46 | 18.46 | 18.39 | 18.39 | 8,809 | -0.07(-0.37%) |
Feb 17, 2023 | 18.65 | 18.65 | 18.46 | 18.46 | 75,343 | -0.11(-0.62%) |
Feb 16, 2023 | 18.51 | 18.70 | 18.46 | 18.58 | 11,140 | +0.13(+0.72%) |
Feb 15, 2023 | 18.45 | 18.56 | 18.44 | 18.44 | 1,054 | -0.03(-0.16%) |
Feb 14, 2023 | 18.70 | 18.78 | 18.47 | 18.47 | 6,327 | -0.31(-1.68%) |
Feb 13, 2023 | 18.65 | 18.79 | 18.65 | 18.79 | 578 | -0.11(-0.56%) |
Feb 10, 2023 | 18.70 | 18.95 | 18.38 | 18.89 | 14,059 | +0.51(+2.75%) |
Feb 09, 2023 | 19.08 | 19.08 | 18.39 | 18.39 | 3,230 | -0.16(-0.87%) |
Feb 08, 2023 | 18.61 | 18.62 | 18.54 | 18.55 | 4,222 | -0.10(-0.56%) |
Feb 07, 2023 | 18.41 | 18.75 | 18.41 | 18.65 | 8,796 | +0.07(+0.38%) |
Feb 06, 2023 | 18.49 | 18.58 | 18.49 | 18.58 | 2,068 | +0.02(+0.13%) |
Feb 03, 2023 | 18.27 | 18.80 | 18.27 | 18.56 | 8,093 | +0.38(+2.10%) |
Feb 02, 2023 | 18.89 | 18.99 | 18.13 | 18.18 | 13,296 | -0.72(-3.79%) |
Feb 01, 2023 | 19.07 | 19.07 | 18.89 | 18.89 | 1,960 | -0.08(-0.40%) |
Jan 31, 2023 | 18.95 | 18.97 | 18.95 | 18.97 | 1,764 | -0.11(-0.60%) |
Jan 27, 2023 | 19.08 | 473 | -0.37(-1.91%) | |||
Jan 26, 2023 | 19.43 | 19.45 | 19.33 | 19.45 | 3,350 | -0.00(-0.02%) |
Jan 25, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 1,011 | -0.08(-0.42%) |
Jan 24, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 426 | -0.10(-0.49%) |
Jan 23, 2023 | 19.37 | 19.65 | 19.32 | 19.64 | 3,531 | -0.07(-0.34%) |
Jan 20, 2023 | 19.47 | 19.70 | 19.14 | 19.70 | 4,084 | +0.00(+0.00%) |
Jan 19, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 371 | +0.05(+0.24%) |
Jan 18, 2023 | 19.48 | 19.79 | 19.42 | 19.65 | 2,835 | +0.15(+0.78%) |
Jan 17, 2023 | 19.30 | 19.50 | 19.30 | 19.50 | 831 | +0.27(+1.39%) |
Jan 13, 2023 | 19.28 | 19.65 | 19.23 | 19.23 | 3,468 | -0.15(-0.79%) |
Jan 12, 2023 | 19.25 | 19.42 | 19.25 | 19.39 | 1,625 | +0.09(+0.45%) |
Jan 11, 2023 | 19.08 | 19.65 | 19.08 | 19.30 | 8,762 | +0.24(+1.25%) |
Jan 10, 2023 | 19.07 | 19.08 | 18.94 | 19.06 | 6,453 | +0.18(+0.96%) |
Jan 09, 2023 | 18.82 | 19.07 | 18.81 | 18.88 | 1,909 | +0.00(+0.00%) |
Jan 06, 2023 | 19.00 | 19.00 | 18.88 | 18.88 | 1,551 | -0.10(-0.55%) |
Jan 05, 2023 | 18.99 | 19.03 | 18.99 | 18.99 | 1,620 | +0.12(+0.66%) |
Jan 04, 2023 | 19.03 | 19.08 | 18.85 | 18.86 | 13,788 | -0.17(-0.90%) |
Jan 03, 2023 | 19.16 | 19.16 | 19.03 | 19.03 | 2,574 | -0.05(-0.25%) |
Dec 30, 2022 | 19.23 | 19.32 | 19.08 | 19.08 | 3,526 | -0.23(-1.19%) |
Dec 29, 2022 | 19.31 | 19.32 | 19.30 | 19.31 | 3,164 | +0.12(+0.65%) |
Dec 28, 2022 | 19.20 | 19.32 | 19.18 | 19.19 | 3,949 | +0.00(+0.00%) |
Dec 27, 2022 | 19.53 | 19.53 | 19.19 | 19.19 | 6,203 | -0.34(-1.76%) |
Dec 23, 2022 | 19.27 | 19.69 | 19.27 | 19.53 | 3,017 | +0.31(+1.59%) |
Dec 22, 2022 | 19.25 | 19.25 | 19.18 | 19.23 | 8,101 | -0.03(-0.15%) |
Dec 21, 2022 | 19.35 | 19.38 | 19.25 | 19.25 | 4,802 | +0.07(+0.35%) |
Dec 20, 2022 | 19.53 | 19.54 | 19.19 | 19.19 | 14,835 | -0.29(-1.47%) |
Dec 19, 2022 | 19.90 | 20.28 | 19.47 | 19.47 | 18,607 | -0.36(-1.83%) |
Dec 16, 2022 | 20.34 | 20.69 | 19.84 | 19.84 | 23,989 | -0.49(-2.39%) |
Dec 15, 2022 | 20.66 | 20.70 | 20.32 | 20.32 | 10,235 | -0.16(-0.79%) |
Dec 14, 2022 | 20.86 | 21.20 | 20.48 | 20.48 | 114,799 | -0.34(-1.64%) |
Dec 13, 2022 | 21.00 | 21.21 | 20.44 | 20.83 | 65,413 | -0.13(-0.63%) |
Dec 12, 2022 | 21.01 | 21.19 | 20.90 | 20.96 | 1,554 | +0.00(+0.00%) |
Dec 09, 2022 | 21.09 | 21.21 | 20.68 | 20.96 | 8,275 | -0.21(-0.99%) |
Dec 08, 2022 | 21.22 | 21.34 | 21.11 | 21.17 | 5,213 | -0.17(-0.80%) |
Dec 07, 2022 | 21.29 | 21.34 | 21.25 | 21.34 | 1,144 | +0.12(+0.58%) |
Dec 06, 2022 | 21.11 | 21.29 | 21.11 | 21.22 | 1,325 | -0.12(-0.58%) |
Dec 05, 2022 | 21.22 | 21.34 | 21.20 | 21.34 | 1,558 | +0.00(+0.00%) |
Dec 02, 2022 | 21.26 | 21.34 | 21.22 | 21.34 | 1,734 | +0.11(+0.54%) |