Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 33 | -0.01(-0.05%) |
Feb 27, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 304 | +0.07(+0.39%) |
Feb 24, 2023 | 18.90 | 18.97 | 18.90 | 18.95 | 443 | -0.23(-1.20%) |
Feb 23, 2023 | 19.20 | 19.20 | 18.98 | 19.18 | 3,841 | +0.13(+0.67%) |
Feb 22, 2023 | 19.05 | 19.17 | 19.05 | 19.06 | 1,276 | +0.00(+0.02%) |
Feb 21, 2023 | 19.09 | 19.09 | 19.05 | 19.05 | 1,176 | -0.39(-2.02%) |
Feb 17, 2023 | 19.39 | 19.44 | 19.39 | 19.44 | 291 | -0.10(-0.49%) |
Feb 16, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 188 | -0.26(-1.29%) |
Feb 15, 2023 | 19.62 | 19.80 | 19.62 | 19.80 | 3,512 | +0.02(+0.12%) |
Feb 14, 2023 | 19.86 | 19.86 | 19.60 | 19.77 | 1,341 | +0.05(+0.25%) |
Feb 13, 2023 | 19.69 | 19.72 | 19.69 | 19.72 | 396 | +0.24(+1.24%) |
Feb 10, 2023 | 19.42 | 19.48 | 19.38 | 19.48 | 3,209 | +0.01(+0.05%) |
Feb 09, 2023 | 19.73 | 19.73 | 19.43 | 19.47 | 1,274 | -0.17(-0.87%) |
Feb 08, 2023 | 19.80 | 19.80 | 19.64 | 19.64 | 1,389 | -0.22(-1.12%) |
Feb 07, 2023 | 19.53 | 19.87 | 19.52 | 19.87 | 2,412 | +0.28(+1.45%) |
Feb 06, 2023 | 19.59 | 19.69 | 19.56 | 19.58 | 2,001 | -0.18(-0.92%) |
Feb 03, 2023 | 19.82 | 19.83 | 19.75 | 19.76 | 1,021 | -0.20(-1.02%) |
Feb 02, 2023 | 19.83 | 19.99 | 19.83 | 19.97 | 3,336 | +0.28(+1.42%) |
Feb 01, 2023 | 19.41 | 19.69 | 19.38 | 19.69 | 1,372 | +0.25(+1.28%) |
Jan 31, 2023 | 19.20 | 19.44 | 19.20 | 19.44 | 542 | +0.34(+1.78%) |
Jan 30, 2023 | 19.20 | 19.33 | 19.10 | 19.10 | 2,148 | -0.25(-1.28%) |
Jan 27, 2023 | 19.43 | 19.43 | 19.35 | 19.35 | 1,402 | +0.05(+0.24%) |
Jan 26, 2023 | 19.23 | 19.30 | 19.23 | 19.30 | 263 | +0.23(+1.20%) |
Jan 25, 2023 | 18.89 | 19.07 | 18.89 | 19.07 | 627 | -0.06(-0.34%) |
Jan 24, 2023 | 19.08 | 19.15 | 19.08 | 19.14 | 929 | -0.03(-0.17%) |
Jan 23, 2023 | 19.05 | 19.17 | 19.05 | 19.17 | 486 | +0.30(+1.58%) |
Jan 20, 2023 | 18.85 | 18.87 | 18.85 | 18.87 | 964 | +0.39(+2.09%) |
Jan 19, 2023 | 18.48 | 18.52 | 18.42 | 18.48 | 5,718 | -0.22(-1.18%) |
Jan 18, 2023 | 18.81 | 18.82 | 18.70 | 18.70 | 870 | -0.23(-1.21%) |
Jan 17, 2023 | 18.99 | 18.99 | 18.92 | 18.93 | 397 | -0.05(-0.27%) |
Jan 13, 2023 | 18.88 | 18.99 | 18.88 | 18.99 | 414 | +0.11(+0.58%) |
Jan 12, 2023 | 18.82 | 18.88 | 18.82 | 18.88 | 155 | +0.13(+0.69%) |
Jan 11, 2023 | 18.71 | 18.75 | 18.71 | 18.75 | 360 | +0.28(+1.50%) |
Jan 10, 2023 | 18.37 | 18.47 | 18.35 | 18.47 | 1,181 | +0.18(+0.96%) |
Jan 09, 2023 | 18.40 | 18.40 | 18.29 | 18.29 | 618 | +0.06(+0.33%) |
Jan 06, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 139 | +0.38(+2.13%) |
Jan 05, 2023 | 17.84 | 17.92 | 17.84 | 17.85 | 780 | -0.22(-1.21%) |
Jan 04, 2023 | 18.08 | 18.08 | 18.03 | 18.07 | 2,455 | +0.14(+0.77%) |
Jan 03, 2023 | 18.19 | 18.19 | 17.81 | 17.93 | 3,192 | -0.01(-0.04%) |
Dec 30, 2022 | 17.94 | 17.94 | 17.82 | 17.94 | 7,869 | -0.09(-0.48%) |
Dec 29, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 205 | +0.36(+2.06%) |
Dec 28, 2022 | 17.94 | 17.94 | 17.66 | 17.66 | 869 | -0.25(-1.41%) |
Dec 27, 2022 | 17.97 | 17.97 | 17.91 | 17.91 | 616 | -0.06(-0.36%) |
Dec 23, 2022 | 17.95 | 17.98 | 17.91 | 17.98 | 658 | +0.08(+0.47%) |
Dec 22, 2022 | 17.85 | 17.89 | 17.76 | 17.89 | 1,387 | -0.27(-1.46%) |
Dec 21, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 1,867 | +0.28(+1.58%) |
Dec 20, 2022 | 17.84 | 17.94 | 17.84 | 17.88 | 1,782 | +0.04(+0.22%) |
Dec 19, 2022 | 17.99 | 17.99 | 17.78 | 17.84 | 10,071 | -0.19(-1.04%) |
Dec 16, 2022 | 18.03 | 18.03 | 18.03 | 18.03 | 156 | -0.21(-1.16%) |
Dec 15, 2022 | 18.35 | 18.35 | 18.19 | 18.24 | 3,114 | -0.50(-2.68%) |
Dec 14, 2022 | 18.96 | 18.96 | 18.74 | 18.74 | 527 | -0.12(-0.62%) |
Dec 13, 2022 | 18.86 | 18.86 | 18.86 | 18.86 | 164 | +0.23(+1.22%) |
Dec 12, 2022 | 18.62 | 18.63 | 18.62 | 18.63 | 244 | +0.24(+1.32%) |
Dec 09, 2022 | 18.54 | 18.54 | 18.38 | 18.38 | 422 | -0.15(-0.79%) |
Dec 08, 2022 | 18.53 | 18.53 | 18.53 | 18.53 | 58 | +0.10(+0.56%) |
Dec 07, 2022 | 18.44 | 18.46 | 18.39 | 18.43 | 1,204 | +0.04(+0.20%) |
Dec 06, 2022 | 18.50 | 18.50 | 18.32 | 18.39 | 2,816 | -0.24(-1.31%) |
Dec 05, 2022 | 18.75 | 18.75 | 18.61 | 18.64 | 1,541 | -0.36(-1.91%) |
Dec 02, 2022 | 18.83 | 19.00 | 18.83 | 19.00 | 1,586 | -0.08(-0.43%) |