Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.68 | 20.85 | 20.20 | 20.50 | 592,444 | -0.16(-0.77%) |
Feb 27, 2023 | 21.06 | 21.44 | 20.60 | 20.66 | 349,077 | +0.10(+0.49%) |
Feb 24, 2023 | 21.04 | 21.11 | 20.09 | 20.56 | 506,685 | -1.10(-5.08%) |
Feb 23, 2023 | 21.84 | 21.84 | 20.65 | 21.66 | 288,389 | +0.18(+0.84%) |
Feb 22, 2023 | 21.58 | 21.86 | 20.95 | 21.48 | 314,779 | +0.05(+0.23%) |
Feb 21, 2023 | 21.18 | 21.66 | 20.50 | 21.43 | 422,957 | -0.52(-2.37%) |
Feb 17, 2023 | 21.54 | 22.00 | 21.15 | 21.95 | 339,259 | +0.19(+0.87%) |
Feb 16, 2023 | 23.24 | 23.39 | 21.76 | 21.76 | 587,978 | -2.29(-9.52%) |
Feb 15, 2023 | 25.50 | 26.24 | 23.41 | 24.05 | 617,574 | -2.45(-9.25%) |
Feb 14, 2023 | 25.27 | 26.68 | 24.73 | 26.50 | 329,502 | +0.98(+3.84%) |
Feb 13, 2023 | 24.25 | 25.66 | 24.25 | 25.52 | 225,319 | +1.16(+4.76%) |
Feb 10, 2023 | 24.86 | 24.95 | 24.20 | 24.36 | 205,853 | -0.69(-2.75%) |
Feb 09, 2023 | 26.01 | 26.60 | 24.98 | 25.05 | 203,266 | -0.63(-2.45%) |
Feb 08, 2023 | 26.26 | 26.89 | 25.48 | 25.68 | 185,085 | -0.77(-2.91%) |
Feb 07, 2023 | 27.03 | 27.22 | 25.89 | 26.45 | 192,132 | -0.83(-3.04%) |
Feb 06, 2023 | 26.71 | 27.78 | 26.37 | 27.28 | 320,201 | -0.31(-1.12%) |
Feb 03, 2023 | 27.91 | 28.84 | 27.38 | 27.59 | 290,330 | -1.20(-4.17%) |
Feb 02, 2023 | 27.13 | 29.72 | 27.00 | 28.79 | 653,289 | +2.29(+8.64%) |
Feb 01, 2023 | 25.24 | 26.82 | 25.09 | 26.50 | 339,520 | +1.29(+5.12%) |
Jan 31, 2023 | 22.85 | 25.49 | 22.76 | 25.21 | 734,814 | +2.49(+10.96%) |
Jan 30, 2023 | 23.17 | 24.41 | 22.71 | 22.72 | 461,822 | -1.92(-7.79%) |
Jan 27, 2023 | 23.31 | 25.19 | 23.30 | 24.64 | 436,782 | +1.18(+5.03%) |
Jan 26, 2023 | 23.60 | 23.77 | 22.84 | 23.46 | 380,823 | +0.19(+0.82%) |
Jan 25, 2023 | 23.37 | 23.56 | 22.45 | 23.27 | 490,871 | -0.53(-2.23%) |
Jan 24, 2023 | 24.31 | 24.60 | 23.80 | 23.80 | 253,484 | -0.68(-2.78%) |
Jan 23, 2023 | 24.56 | 24.77 | 24.11 | 24.48 | 451,819 | +0.18(+0.74%) |
Jan 20, 2023 | 23.35 | 24.72 | 23.34 | 24.30 | 616,539 | +0.93(+3.98%) |
Jan 19, 2023 | 24.32 | 24.32 | 23.19 | 23.37 | 295,707 | -1.38(-5.58%) |
Jan 18, 2023 | 26.55 | 26.75 | 24.74 | 24.75 | 267,744 | -2.07(-7.72%) |
Jan 17, 2023 | 26.69 | 27.02 | 26.12 | 26.82 | 270,818 | +0.08(+0.30%) |
Jan 13, 2023 | 26.88 | 27.79 | 26.67 | 26.74 | 518,855 | -0.45(-1.66%) |
Jan 12, 2023 | 26.59 | 27.21 | 25.55 | 27.19 | 327,203 | +0.82(+3.11%) |
Jan 11, 2023 | 25.50 | 26.40 | 25.05 | 26.37 | 565,952 | +1.13(+4.48%) |
Jan 10, 2023 | 24.40 | 25.50 | 24.39 | 25.24 | 223,407 | +0.67(+2.73%) |
Jan 09, 2023 | 24.37 | 25.84 | 24.37 | 24.57 | 317,764 | +0.34(+1.40%) |
Jan 06, 2023 | 24.33 | 24.60 | 23.47 | 24.23 | 157,914 | +0.23(+0.96%) |
Jan 05, 2023 | 23.93 | 24.53 | 23.23 | 24.00 | 375,806 | -0.21(-0.87%) |
Jan 04, 2023 | 23.84 | 24.63 | 23.42 | 24.21 | 368,073 | +0.81(+3.46%) |
Jan 03, 2023 | 23.36 | 23.78 | 22.74 | 23.40 | 321,795 | +0.43(+1.87%) |
Dec 30, 2022 | 21.58 | 23.18 | 21.05 | 22.97 | 359,473 | +0.95(+4.31%) |
Dec 29, 2022 | 21.21 | 22.32 | 20.85 | 22.02 | 297,585 | +1.19(+5.71%) |
Dec 28, 2022 | 20.86 | 21.22 | 20.45 | 20.83 | 206,467 | +0.00(+0.00%) |
Dec 27, 2022 | 20.68 | 21.01 | 20.13 | 20.83 | 242,739 | -0.05(-0.24%) |
Dec 23, 2022 | 20.58 | 20.95 | 20.18 | 20.88 | 217,933 | +0.34(+1.66%) |
Dec 22, 2022 | 20.56 | 20.56 | 19.44 | 20.54 | 478,893 | -0.38(-1.82%) |
Dec 21, 2022 | 21.26 | 21.49 | 20.83 | 20.92 | 282,885 | -0.19(-0.90%) |
Dec 20, 2022 | 21.61 | 22.12 | 21.08 | 21.11 | 219,811 | -0.70(-3.21%) |
Dec 19, 2022 | 22.47 | 22.47 | 21.66 | 21.81 | 297,453 | -0.81(-3.58%) |
Dec 16, 2022 | 22.26 | 22.75 | 22.15 | 22.62 | 264,651 | +0.02(+0.09%) |
Dec 15, 2022 | 22.80 | 23.00 | 22.36 | 22.60 | 326,102 | -0.79(-3.38%) |
Dec 14, 2022 | 23.90 | 24.38 | 23.27 | 23.39 | 300,269 | -0.56(-2.34%) |
Dec 13, 2022 | 24.73 | 25.22 | 23.62 | 23.95 | 384,351 | +1.14(+5.00%) |
Dec 12, 2022 | 22.78 | 23.25 | 22.39 | 22.81 | 422,662 | -0.12(-0.52%) |
Dec 09, 2022 | 23.73 | 24.06 | 22.90 | 22.93 | 203,310 | -1.06(-4.42%) |
Dec 08, 2022 | 23.58 | 24.86 | 23.02 | 23.99 | 316,669 | +0.54(+2.30%) |
Dec 07, 2022 | 24.08 | 24.53 | 23.23 | 23.45 | 312,925 | -0.77(-3.18%) |
Dec 06, 2022 | 23.97 | 24.23 | 23.00 | 24.22 | 391,352 | +0.13(+0.54%) |
Dec 05, 2022 | 25.17 | 25.25 | 23.71 | 24.09 | 313,553 | -1.41(-5.53%) |
Dec 02, 2022 | 24.59 | 25.50 | 24.25 | 25.50 | 204,767 | +0.16(+0.63%) |