Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.94 | 23.22 | 22.91 | 23.01 | 72,129 | +0.06(+0.26%) |
Feb 27, 2023 | 22.93 | 23.08 | 22.83 | 22.95 | 77,268 | +0.31(+1.39%) |
Feb 24, 2023 | 22.65 | 22.67 | 22.44 | 22.64 | 123,530 | -0.46(-2.00%) |
Feb 23, 2023 | 23.04 | 23.21 | 22.71 | 23.10 | 115,104 | +0.29(+1.25%) |
Feb 22, 2023 | 22.86 | 22.96 | 22.59 | 22.82 | 507,179 | -0.06(-0.26%) |
Feb 21, 2023 | 23.34 | 23.47 | 22.87 | 22.87 | 249,005 | -0.81(-3.41%) |
Feb 17, 2023 | 23.68 | 23.76 | 23.39 | 23.68 | 65,425 | -0.21(-0.87%) |
Feb 16, 2023 | 23.75 | 24.27 | 23.75 | 23.89 | 160,291 | -0.31(-1.30%) |
Feb 15, 2023 | 23.72 | 24.21 | 23.63 | 24.20 | 97,783 | +0.30(+1.24%) |
Feb 14, 2023 | 23.41 | 23.93 | 23.33 | 23.91 | 184,169 | +0.31(+1.29%) |
Feb 13, 2023 | 23.37 | 23.64 | 23.23 | 23.60 | 115,278 | +0.25(+1.05%) |
Feb 10, 2023 | 23.45 | 23.51 | 23.17 | 23.36 | 180,810 | -0.32(-1.37%) |
Feb 09, 2023 | 24.24 | 24.33 | 23.57 | 23.68 | 149,630 | -0.12(-0.50%) |
Feb 08, 2023 | 24.08 | 24.29 | 23.79 | 23.80 | 133,088 | -0.33(-1.39%) |
Feb 07, 2023 | 23.87 | 24.23 | 23.62 | 24.13 | 230,072 | +0.34(+1.45%) |
Feb 06, 2023 | 23.79 | 24.01 | 23.67 | 23.79 | 440,943 | -0.35(-1.47%) |
Feb 03, 2023 | 24.07 | 24.61 | 23.95 | 24.14 | 477,502 | -0.39(-1.60%) |
Feb 02, 2023 | 24.24 | 24.78 | 24.22 | 24.54 | 250,350 | +0.53(+2.21%) |
Feb 01, 2023 | 23.45 | 24.21 | 23.40 | 24.01 | 162,962 | +0.62(+2.65%) |
Jan 31, 2023 | 22.97 | 23.39 | 22.89 | 23.39 | 200,915 | +0.43(+1.89%) |
Jan 30, 2023 | 23.13 | 23.33 | 22.95 | 22.95 | 128,050 | -0.54(-2.30%) |
Jan 27, 2023 | 23.12 | 23.62 | 23.03 | 23.49 | 131,713 | +0.30(+1.27%) |
Jan 26, 2023 | 23.12 | 23.29 | 22.86 | 23.20 | 245,377 | +0.41(+1.81%) |
Jan 25, 2023 | 22.42 | 22.82 | 22.30 | 22.79 | 96,731 | +0.13(+0.56%) |
Jan 24, 2023 | 22.58 | 22.79 | 22.52 | 22.66 | 76,449 | -0.08(-0.35%) |
Jan 23, 2023 | 22.20 | 22.78 | 22.18 | 22.74 | 113,633 | +0.69(+3.13%) |
Jan 20, 2023 | 21.68 | 22.08 | 21.48 | 22.05 | 227,530 | +0.53(+2.47%) |
Jan 19, 2023 | 21.66 | 21.73 | 21.35 | 21.52 | 154,968 | -0.34(-1.58%) |
Jan 18, 2023 | 22.16 | 22.43 | 21.86 | 21.86 | 233,068 | -0.18(-0.80%) |
Jan 17, 2023 | 22.02 | 22.16 | 21.90 | 22.04 | 109,707 | +0.08(+0.36%) |
Jan 13, 2023 | 21.58 | 22.04 | 21.54 | 21.96 | 83,260 | -0.09(-0.40%) |
Jan 12, 2023 | 21.79 | 22.05 | 21.46 | 22.05 | 165,232 | +0.45(+2.10%) |
Jan 11, 2023 | 21.35 | 21.64 | 21.28 | 21.59 | 83,104 | +0.35(+1.67%) |
Jan 10, 2023 | 20.86 | 21.24 | 20.73 | 21.24 | 89,282 | +0.37(+1.79%) |
Jan 09, 2023 | 20.83 | 21.18 | 20.74 | 20.87 | 130,783 | +0.30(+1.44%) |
Jan 06, 2023 | 20.08 | 20.61 | 19.90 | 20.57 | 106,330 | +0.69(+3.47%) |
Jan 05, 2023 | 19.90 | 20.08 | 19.78 | 19.88 | 104,269 | -0.08(-0.39%) |
Jan 04, 2023 | 19.89 | 20.14 | 19.75 | 19.96 | 631,252 | +0.35(+1.81%) |
Jan 03, 2023 | 19.96 | 20.07 | 19.47 | 19.61 | 348,912 | +0.05(+0.25%) |
Dec 30, 2022 | 19.49 | 19.66 | 19.42 | 19.56 | 174,879 | -0.13(-0.65%) |
Dec 29, 2022 | 19.40 | 19.71 | 19.30 | 19.69 | 241,698 | +0.59(+3.09%) |
Dec 28, 2022 | 19.38 | 19.52 | 19.07 | 19.10 | 187,412 | -0.35(-1.81%) |
Dec 27, 2022 | 19.69 | 19.74 | 19.43 | 19.45 | 254,823 | -0.32(-1.63%) |
Dec 23, 2022 | 19.73 | 19.84 | 19.55 | 19.77 | 143,810 | +0.00(+0.00%) |
Dec 22, 2022 | 20.10 | 20.16 | 19.45 | 19.77 | 181,756 | -0.60(-2.93%) |
Dec 21, 2022 | 20.23 | 20.44 | 20.14 | 20.37 | 173,205 | +0.16(+0.77%) |
Dec 20, 2022 | 20.14 | 20.42 | 20.07 | 20.21 | 150,429 | -0.07(-0.34%) |
Dec 19, 2022 | 20.71 | 20.72 | 20.15 | 20.28 | 172,940 | -0.40(-1.94%) |
Dec 16, 2022 | 20.79 | 20.92 | 20.56 | 20.68 | 139,366 | -0.23(-1.12%) |
Dec 15, 2022 | 21.23 | 21.33 | 20.84 | 20.91 | 205,468 | -0.81(-3.73%) |
Dec 14, 2022 | 21.74 | 21.99 | 21.53 | 21.72 | 164,045 | -0.11(-0.49%) |
Dec 13, 2022 | 22.36 | 22.51 | 21.68 | 21.83 | 122,509 | +0.24(+1.13%) |
Dec 12, 2022 | 21.38 | 21.59 | 21.27 | 21.59 | 100,709 | +0.16(+0.73%) |
Dec 09, 2022 | 21.58 | 21.75 | 21.43 | 21.43 | 155,348 | -0.17(-0.77%) |
Dec 08, 2022 | 21.69 | 21.87 | 21.49 | 21.60 | 185,661 | +0.05(+0.23%) |
Dec 07, 2022 | 21.48 | 21.78 | 21.47 | 21.55 | 173,958 | +0.03(+0.14%) |
Dec 06, 2022 | 22.08 | 22.18 | 21.48 | 21.52 | 101,206 | -0.54(-2.44%) |
Dec 05, 2022 | 22.54 | 22.62 | 22.02 | 22.06 | 200,965 | -0.63(-2.76%) |
Dec 02, 2022 | 22.17 | 22.73 | 22.17 | 22.68 | 157,627 | +0.14(+0.61%) |