Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.58 | 20.60 | 20.53 | 20.56 | 236,114 | -0.03(-0.13%) |
Feb 27, 2023 | 20.52 | 20.60 | 20.52 | 20.59 | 613,787 | +0.07(+0.36%) |
Feb 24, 2023 | 20.46 | 20.52 | 20.45 | 20.51 | 715,458 | -0.07(-0.36%) |
Feb 23, 2023 | 20.52 | 20.61 | 20.48 | 20.59 | 288,338 | +0.12(+0.58%) |
Feb 22, 2023 | 20.44 | 20.52 | 20.43 | 20.47 | 451,824 | +0.06(+0.27%) |
Feb 21, 2023 | 20.49 | 20.51 | 20.37 | 20.41 | 529,953 | -0.18(-0.86%) |
Feb 17, 2023 | 20.46 | 20.61 | 20.42 | 20.59 | 128,530 | +0.08(+0.40%) |
Feb 16, 2023 | 20.54 | 20.55 | 20.47 | 20.51 | 200,712 | -0.09(-0.42%) |
Feb 15, 2023 | 20.54 | 20.61 | 20.52 | 20.59 | 124,130 | +0.01(+0.07%) |
Feb 14, 2023 | 20.53 | 20.62 | 20.48 | 20.58 | 130,013 | +0.02(+0.11%) |
Feb 13, 2023 | 20.55 | 20.60 | 20.51 | 20.56 | 174,552 | +0.02(+0.11%) |
Feb 10, 2023 | 20.57 | 20.57 | 20.48 | 20.53 | 317,202 | -0.02(-0.12%) |
Feb 09, 2023 | 20.68 | 20.69 | 20.54 | 20.56 | 330,427 | -0.08(-0.37%) |
Feb 08, 2023 | 20.65 | 20.69 | 20.59 | 20.64 | 564,764 | -0.06(-0.30%) |
Feb 07, 2023 | 20.60 | 20.72 | 20.60 | 20.70 | 361,927 | +0.08(+0.39%) |
Feb 06, 2023 | 20.62 | 20.64 | 20.59 | 20.62 | 426,059 | -0.07(-0.35%) |
Feb 03, 2023 | 20.67 | 20.74 | 20.65 | 20.69 | 850,182 | -0.10(-0.48%) |
Feb 02, 2023 | 20.87 | 20.87 | 20.77 | 20.79 | 332,493 | +0.06(+0.28%) |
Feb 01, 2023 | 20.60 | 20.78 | 20.58 | 20.73 | 303,179 | +0.12(+0.60%) |
Jan 31, 2023 | 20.54 | 20.61 | 20.53 | 20.61 | 223,294 | +0.12(+0.58%) |
Jan 30, 2023 | 20.51 | 20.54 | 20.48 | 20.49 | 398,985 | -0.07(-0.36%) |
Jan 27, 2023 | 20.58 | 20.60 | 20.53 | 20.56 | 468,284 | -0.03(-0.16%) |
Jan 26, 2023 | 20.58 | 20.61 | 20.53 | 20.59 | 213,255 | +0.03(+0.16%) |
Jan 25, 2023 | 20.50 | 20.59 | 20.48 | 20.56 | 517,464 | +0.01(+0.04%) |
Jan 24, 2023 | 20.51 | 20.56 | 20.47 | 20.55 | 539,853 | +0.03(+0.13%) |
Jan 23, 2023 | 20.51 | 20.56 | 20.49 | 20.53 | 532,090 | +0.01(+0.03%) |
Jan 20, 2023 | 20.49 | 20.52 | 20.43 | 20.52 | 1,056,999 | +0.05(+0.22%) |
Jan 19, 2023 | 20.50 | 20.50 | 20.45 | 20.47 | 437,663 | -0.06(-0.31%) |
Jan 18, 2023 | 20.62 | 20.66 | 20.52 | 20.54 | 456,949 | -0.02(-0.09%) |
Jan 17, 2023 | 20.58 | 20.59 | 20.53 | 20.56 | 542,442 | -0.05(-0.27%) |
Jan 13, 2023 | 20.55 | 20.64 | 20.53 | 20.61 | 565,121 | +0.00(+0.00%) |
Jan 12, 2023 | 20.56 | 20.61 | 20.49 | 20.61 | 229,690 | +0.11(+0.55%) |
Jan 11, 2023 | 20.48 | 20.51 | 20.44 | 20.50 | 425,446 | +0.05(+0.25%) |
Jan 10, 2023 | 20.46 | 20.46 | 20.40 | 20.45 | 524,009 | -0.01(-0.04%) |
Jan 09, 2023 | 20.45 | 20.47 | 20.42 | 20.46 | 493,752 | +0.03(+0.13%) |
Jan 06, 2023 | 20.31 | 20.47 | 20.27 | 20.43 | 577,443 | +0.18(+0.90%) |
Jan 05, 2023 | 20.21 | 20.26 | 20.17 | 20.25 | 947,324 | -0.02(-0.09%) |
Jan 04, 2023 | 20.21 | 20.27 | 20.14 | 20.26 | 622,397 | +0.13(+0.63%) |
Jan 03, 2023 | 20.21 | 20.22 | 20.11 | 20.14 | 622,229 | +0.00(+0.00%) |
Dec 30, 2022 | 20.08 | 20.14 | 20.05 | 20.14 | 78,938 | +0.02(+0.09%) |
Dec 29, 2022 | 19.91 | 20.14 | 19.91 | 20.12 | 368,050 | +0.21(+1.05%) |
Dec 28, 2022 | 20.09 | 20.14 | 19.85 | 19.91 | 610,309 | -0.15(-0.77%) |
Dec 27, 2022 | 20.25 | 20.25 | 20.06 | 20.06 | 439,802 | -0.20(-0.97%) |
Dec 23, 2022 | 20.18 | 20.26 | 20.15 | 20.26 | 667,566 | +0.06(+0.32%) |
Dec 22, 2022 | 20.21 | 20.25 | 20.15 | 20.20 | 152,194 | -0.07(-0.34%) |
Dec 21, 2022 | 20.26 | 20.29 | 20.22 | 20.26 | 445,655 | +0.09(+0.45%) |
Dec 20, 2022 | 20.16 | 20.20 | 20.11 | 20.17 | 471,069 | -0.01(-0.07%) |
Dec 19, 2022 | 20.21 | 20.23 | 20.16 | 20.19 | 544,863 | -0.05(-0.27%) |
Dec 16, 2022 | 20.22 | 20.27 | 20.19 | 20.24 | 251,637 | -0.07(-0.36%) |
Dec 15, 2022 | 20.28 | 20.32 | 20.22 | 20.31 | 394,475 | -0.05(-0.27%) |
Dec 14, 2022 | 20.42 | 20.43 | 20.25 | 20.37 | 609,359 | -0.05(-0.27%) |
Dec 13, 2022 | 20.50 | 20.52 | 20.31 | 20.42 | 296,413 | +0.13(+0.63%) |
Dec 12, 2022 | 20.29 | 20.31 | 20.25 | 20.30 | 187,894 | +0.03(+0.15%) |
Dec 09, 2022 | 20.22 | 20.30 | 20.21 | 20.26 | 174,796 | +0.01(+0.07%) |
Dec 08, 2022 | 20.27 | 20.28 | 20.20 | 20.25 | 286,799 | +0.00(+0.00%) |
Dec 07, 2022 | 20.18 | 20.25 | 20.18 | 20.25 | 439,475 | +0.07(+0.36%) |
Dec 06, 2022 | 20.21 | 20.24 | 20.14 | 20.18 | 127,628 | -0.04(-0.18%) |
Dec 05, 2022 | 20.25 | 20.28 | 20.18 | 20.21 | 220,097 | -0.12(-0.58%) |
Dec 02, 2022 | 20.21 | 20.33 | 20.21 | 20.33 | 203,780 | +0.00(+0.00%) |