Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.31 | 24.39 | 23.31 | 24.13 | 400,567 | +0.70(+2.99%) |
Feb 27, 2023 | 23.95 | 24.13 | 23.41 | 23.43 | 294,927 | -0.44(-1.84%) |
Feb 24, 2023 | 24.15 | 24.16 | 23.77 | 23.87 | 228,278 | -0.62(-2.53%) |
Feb 23, 2023 | 24.92 | 25.02 | 24.25 | 24.49 | 208,015 | -0.36(-1.45%) |
Feb 22, 2023 | 24.76 | 25.26 | 24.55 | 24.85 | 354,420 | -0.14(-0.56%) |
Feb 21, 2023 | 25.76 | 26.05 | 24.71 | 24.99 | 530,266 | -1.16(-4.44%) |
Feb 17, 2023 | 22.17 | 26.22 | 21.82 | 26.15 | 875,492 | +5.15(+24.52%) |
Feb 16, 2023 | 21.64 | 21.86 | 20.97 | 21.00 | 330,617 | -1.02(-4.63%) |
Feb 15, 2023 | 21.61 | 22.16 | 21.57 | 22.02 | 195,678 | +0.26(+1.19%) |
Feb 14, 2023 | 21.73 | 22.23 | 21.62 | 21.76 | 199,052 | -0.11(-0.50%) |
Feb 13, 2023 | 21.49 | 21.95 | 21.39 | 21.87 | 287,502 | +0.40(+1.86%) |
Feb 10, 2023 | 20.34 | 21.62 | 20.18 | 21.47 | 379,527 | +1.11(+5.45%) |
Feb 09, 2023 | 21.51 | 21.51 | 20.33 | 20.36 | 349,591 | -1.05(-4.90%) |
Feb 08, 2023 | 20.87 | 21.56 | 20.71 | 21.41 | 354,176 | +0.26(+1.23%) |
Feb 07, 2023 | 23.60 | 23.60 | 21.10 | 21.15 | 393,744 | -2.81(-11.73%) |
Feb 06, 2023 | 23.86 | 23.97 | 23.34 | 23.96 | 262,171 | -0.15(-0.62%) |
Feb 03, 2023 | 24.72 | 24.73 | 24.05 | 24.11 | 257,401 | -0.80(-3.21%) |
Feb 02, 2023 | 25.00 | 25.43 | 24.81 | 24.91 | 298,816 | +0.08(+0.32%) |
Feb 01, 2023 | 24.48 | 25.15 | 24.25 | 24.83 | 437,597 | +0.37(+1.51%) |
Jan 31, 2023 | 24.14 | 24.52 | 23.72 | 24.46 | 277,421 | +0.37(+1.54%) |
Jan 30, 2023 | 24.41 | 24.61 | 23.71 | 24.09 | 217,692 | -0.41(-1.67%) |
Jan 27, 2023 | 23.94 | 24.78 | 23.82 | 24.50 | 433,732 | +0.58(+2.42%) |
Jan 26, 2023 | 23.55 | 24.22 | 23.38 | 23.92 | 288,370 | +0.43(+1.83%) |
Jan 25, 2023 | 22.86 | 23.51 | 22.80 | 23.49 | 480,691 | +0.58(+2.53%) |
Jan 24, 2023 | 23.00 | 23.47 | 22.82 | 22.91 | 246,246 | -0.35(-1.50%) |
Jan 23, 2023 | 23.06 | 23.66 | 22.80 | 23.26 | 289,520 | +0.20(+0.87%) |
Jan 20, 2023 | 22.25 | 23.13 | 21.94 | 23.06 | 525,275 | +0.89(+4.01%) |
Jan 19, 2023 | 21.82 | 22.27 | 21.57 | 22.17 | 389,809 | +0.25(+1.14%) |
Jan 18, 2023 | 22.57 | 22.72 | 21.85 | 21.92 | 335,483 | -0.67(-2.97%) |
Jan 17, 2023 | 22.25 | 22.65 | 21.73 | 22.59 | 406,072 | +0.30(+1.35%) |
Jan 13, 2023 | 22.24 | 22.50 | 22.06 | 22.29 | 234,393 | -0.14(-0.62%) |
Jan 12, 2023 | 22.55 | 22.91 | 22.33 | 22.43 | 257,069 | -0.22(-0.97%) |
Jan 11, 2023 | 22.55 | 22.96 | 22.38 | 22.65 | 297,574 | +0.15(+0.67%) |
Jan 10, 2023 | 22.00 | 22.62 | 21.16 | 22.50 | 628,100 | -0.38(-1.66%) |
Jan 09, 2023 | 22.82 | 23.04 | 22.44 | 22.88 | 543,466 | +0.03(+0.13%) |
Jan 06, 2023 | 23.00 | 23.29 | 22.71 | 22.85 | 158,032 | +0.04(+0.18%) |
Jan 05, 2023 | 22.47 | 22.96 | 22.38 | 22.81 | 216,119 | +0.33(+1.47%) |
Jan 04, 2023 | 21.96 | 22.59 | 21.80 | 22.48 | 584,899 | +0.69(+3.17%) |
Jan 03, 2023 | 20.97 | 21.85 | 20.87 | 21.79 | 189,719 | +0.94(+4.51%) |
Dec 30, 2022 | 20.75 | 20.98 | 20.64 | 20.85 | 260,070 | -0.02(-0.10%) |
Dec 29, 2022 | 20.73 | 21.08 | 20.59 | 20.87 | 270,617 | +0.23(+1.11%) |
Dec 28, 2022 | 20.76 | 21.10 | 20.64 | 20.64 | 172,610 | -0.08(-0.39%) |
Dec 27, 2022 | 20.62 | 20.86 | 20.22 | 20.72 | 282,290 | +0.10(+0.48%) |
Dec 23, 2022 | 19.80 | 20.67 | 19.73 | 20.62 | 287,415 | +0.85(+4.30%) |
Dec 22, 2022 | 19.78 | 19.80 | 19.25 | 19.77 | 256,856 | -0.16(-0.80%) |
Dec 21, 2022 | 20.02 | 20.23 | 19.84 | 19.93 | 269,034 | +0.08(+0.40%) |
Dec 20, 2022 | 19.67 | 20.01 | 19.43 | 19.85 | 391,663 | +0.30(+1.53%) |
Dec 19, 2022 | 20.18 | 20.26 | 19.43 | 19.55 | 389,891 | -0.63(-3.12%) |
Dec 16, 2022 | 19.88 | 20.41 | 19.43 | 20.18 | 583,824 | +0.07(+0.35%) |
Dec 15, 2022 | 20.37 | 20.73 | 20.09 | 20.11 | 249,331 | -0.24(-1.18%) |
Dec 14, 2022 | 20.20 | 20.72 | 20.15 | 20.35 | 327,646 | +0.06(+0.30%) |
Dec 13, 2022 | 20.25 | 20.89 | 20.22 | 20.29 | 394,373 | +0.36(+1.81%) |
Dec 12, 2022 | 19.49 | 20.39 | 19.49 | 19.93 | 422,013 | +0.47(+2.42%) |
Dec 09, 2022 | 19.35 | 19.86 | 19.22 | 19.46 | 297,759 | +0.03(+0.15%) |
Dec 08, 2022 | 20.41 | 20.62 | 19.40 | 19.43 | 351,698 | -0.92(-4.52%) |
Dec 07, 2022 | 20.31 | 20.54 | 19.93 | 20.35 | 331,891 | +0.11(+0.54%) |
Dec 06, 2022 | 20.12 | 20.44 | 19.80 | 20.24 | 307,917 | +0.10(+0.50%) |
Dec 05, 2022 | 20.32 | 20.70 | 20.01 | 20.14 | 225,510 | -0.27(-1.32%) |
Dec 02, 2022 | 20.25 | 20.46 | 19.91 | 20.41 | 298,426 | -0.10(-0.49%) |