Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.54 | 18.93 | 18.54 | 18.70 | 211,416 | +0.14(+0.75%) |
Feb 27, 2023 | 18.92 | 18.99 | 18.51 | 18.56 | 152,497 | -0.21(-1.12%) |
Feb 24, 2023 | 18.89 | 18.92 | 18.67 | 18.77 | 211,274 | -0.27(-1.42%) |
Feb 23, 2023 | 19.11 | 19.30 | 18.60 | 19.04 | 207,545 | -0.01(-0.05%) |
Feb 22, 2023 | 19.15 | 19.34 | 18.91 | 19.05 | 216,679 | -0.13(-0.68%) |
Feb 21, 2023 | 18.96 | 19.30 | 18.90 | 19.18 | 208,434 | +0.09(+0.47%) |
Feb 17, 2023 | 19.22 | 19.50 | 19.00 | 19.09 | 198,527 | -0.02(-0.10%) |
Feb 16, 2023 | 18.63 | 19.14 | 18.61 | 19.11 | 225,353 | +0.03(+0.16%) |
Feb 15, 2023 | 18.49 | 19.12 | 18.29 | 19.08 | 201,453 | +0.48(+2.58%) |
Feb 14, 2023 | 18.65 | 18.89 | 18.38 | 18.60 | 210,255 | -0.09(-0.48%) |
Feb 13, 2023 | 18.36 | 18.70 | 18.36 | 18.69 | 156,583 | +0.32(+1.74%) |
Feb 10, 2023 | 18.05 | 18.52 | 18.00 | 18.37 | 172,622 | +0.17(+0.93%) |
Feb 09, 2023 | 18.42 | 18.86 | 18.19 | 18.20 | 229,023 | -0.04(-0.22%) |
Feb 08, 2023 | 18.51 | 18.60 | 18.15 | 18.24 | 181,318 | -0.40(-2.15%) |
Feb 07, 2023 | 18.43 | 18.88 | 18.30 | 18.64 | 230,595 | +0.13(+0.70%) |
Feb 06, 2023 | 18.53 | 18.86 | 18.37 | 18.51 | 210,949 | -0.25(-1.33%) |
Feb 03, 2023 | 17.85 | 19.24 | 17.85 | 18.76 | 273,715 | +0.68(+3.76%) |
Feb 02, 2023 | 18.36 | 19.02 | 17.21 | 18.08 | 565,736 | -2.01(-10.00%) |
Feb 01, 2023 | 19.59 | 20.32 | 19.59 | 20.09 | 166,141 | +0.46(+2.34%) |
Jan 31, 2023 | 19.08 | 19.66 | 19.07 | 19.63 | 225,170 | +0.73(+3.86%) |
Jan 30, 2023 | 18.95 | 19.19 | 18.86 | 18.90 | 96,620 | -0.19(-1.00%) |
Jan 27, 2023 | 19.05 | 19.35 | 18.79 | 19.09 | 128,908 | -0.30(-1.55%) |
Jan 26, 2023 | 19.45 | 19.46 | 18.97 | 19.39 | 160,455 | -0.01(-0.05%) |
Jan 25, 2023 | 19.50 | 19.59 | 19.04 | 19.40 | 112,844 | -0.14(-0.72%) |
Jan 24, 2023 | 19.55 | 19.79 | 19.31 | 19.54 | 89,493 | -0.21(-1.06%) |
Jan 23, 2023 | 19.74 | 19.98 | 19.60 | 19.75 | 81,342 | +0.15(+0.77%) |
Jan 20, 2023 | 19.90 | 19.90 | 19.28 | 19.60 | 126,973 | -0.18(-0.91%) |
Jan 19, 2023 | 19.66 | 19.83 | 19.47 | 19.78 | 97,193 | +0.01(+0.05%) |
Jan 18, 2023 | 19.97 | 20.16 | 19.64 | 19.77 | 98,670 | -0.02(-0.10%) |
Jan 17, 2023 | 20.45 | 20.52 | 19.73 | 19.79 | 86,033 | -0.70(-3.42%) |
Jan 13, 2023 | 20.41 | 20.60 | 20.34 | 20.49 | 69,817 | -0.10(-0.49%) |
Jan 12, 2023 | 20.36 | 20.59 | 20.26 | 20.59 | 118,794 | +0.33(+1.63%) |
Jan 11, 2023 | 20.26 | 20.43 | 20.03 | 20.26 | 146,326 | +0.04(+0.20%) |
Jan 10, 2023 | 19.92 | 20.29 | 19.80 | 20.22 | 180,383 | +0.42(+2.12%) |
Jan 09, 2023 | 20.85 | 20.85 | 19.78 | 19.80 | 132,499 | -0.91(-4.39%) |
Jan 06, 2023 | 20.28 | 20.83 | 20.25 | 20.71 | 88,166 | +0.62(+3.09%) |
Jan 05, 2023 | 20.46 | 20.46 | 19.89 | 20.09 | 74,436 | -0.26(-1.28%) |
Jan 04, 2023 | 19.90 | 20.60 | 19.90 | 20.35 | 128,357 | +0.48(+2.42%) |
Jan 03, 2023 | 19.66 | 19.96 | 19.60 | 19.87 | 122,119 | +0.29(+1.48%) |
Dec 30, 2022 | 19.65 | 19.77 | 19.50 | 19.58 | 77,370 | -0.24(-1.21%) |
Dec 29, 2022 | 19.32 | 19.87 | 19.32 | 19.82 | 92,412 | +0.72(+3.77%) |
Dec 28, 2022 | 19.08 | 19.44 | 18.96 | 19.10 | 111,875 | -0.03(-0.16%) |
Dec 27, 2022 | 19.20 | 19.38 | 18.96 | 19.13 | 107,581 | -0.09(-0.47%) |
Dec 23, 2022 | 18.86 | 19.31 | 18.86 | 19.22 | 135,645 | +0.31(+1.64%) |
Dec 22, 2022 | 19.42 | 19.42 | 18.77 | 18.91 | 117,708 | -0.58(-2.98%) |
Dec 21, 2022 | 19.77 | 19.77 | 19.35 | 19.49 | 205,149 | -0.11(-0.56%) |
Dec 20, 2022 | 19.00 | 19.71 | 18.79 | 19.60 | 194,726 | +0.59(+3.10%) |
Dec 19, 2022 | 18.70 | 19.18 | 18.70 | 19.01 | 213,912 | +0.37(+1.98%) |
Dec 16, 2022 | 17.94 | 18.75 | 17.93 | 18.64 | 972,773 | +0.50(+2.76%) |
Dec 15, 2022 | 19.18 | 19.18 | 18.07 | 18.14 | 213,345 | -1.18(-6.11%) |
Dec 14, 2022 | 19.56 | 19.59 | 19.02 | 19.32 | 228,451 | -0.24(-1.23%) |
Dec 13, 2022 | 20.02 | 20.19 | 19.40 | 19.56 | 222,138 | +0.17(+0.88%) |
Dec 12, 2022 | 19.55 | 19.63 | 18.91 | 19.39 | 171,044 | -0.09(-0.46%) |
Dec 09, 2022 | 19.48 | 19.66 | 19.28 | 19.48 | 147,537 | -0.13(-0.66%) |
Dec 08, 2022 | 19.98 | 20.08 | 19.49 | 19.61 | 170,367 | -0.28(-1.41%) |
Dec 07, 2022 | 20.31 | 20.36 | 19.80 | 19.89 | 149,219 | -0.49(-2.40%) |
Dec 06, 2022 | 20.62 | 20.65 | 20.31 | 20.38 | 200,597 | -0.24(-1.16%) |
Dec 05, 2022 | 21.12 | 21.21 | 20.52 | 20.62 | 76,685 | -0.65(-3.06%) |
Dec 02, 2022 | 20.90 | 21.33 | 20.77 | 21.27 | 87,562 | +0.19(+0.90%) |