Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.48 | 19.91 | 19.48 | 19.75 | 428,273 | +0.30(+1.54%) |
Feb 27, 2023 | 18.50 | 19.71 | 18.24 | 19.45 | 878,522 | +1.21(+6.63%) |
Feb 24, 2023 | 19.00 | 19.12 | 17.82 | 18.24 | 710,825 | -1.24(-6.37%) |
Feb 23, 2023 | 20.07 | 20.29 | 19.22 | 19.48 | 270,360 | -0.46(-2.31%) |
Feb 22, 2023 | 19.83 | 20.25 | 19.39 | 19.94 | 589,302 | +0.08(+0.40%) |
Feb 21, 2023 | 20.65 | 20.96 | 19.63 | 19.86 | 365,851 | -1.08(-5.16%) |
Feb 17, 2023 | 20.59 | 21.00 | 19.99 | 20.94 | 506,459 | +0.44(+2.15%) |
Feb 16, 2023 | 20.44 | 20.80 | 20.33 | 20.50 | 416,830 | -0.21(-1.01%) |
Feb 15, 2023 | 19.90 | 20.80 | 19.83 | 20.71 | 651,493 | +0.81(+4.07%) |
Feb 14, 2023 | 19.32 | 20.03 | 19.13 | 19.90 | 421,968 | +0.39(+2.00%) |
Feb 13, 2023 | 18.98 | 19.72 | 18.87 | 19.51 | 431,183 | +0.39(+2.04%) |
Feb 10, 2023 | 19.17 | 19.24 | 18.76 | 19.12 | 313,099 | -0.15(-0.78%) |
Feb 09, 2023 | 19.97 | 20.06 | 19.16 | 19.27 | 273,814 | -0.39(-1.98%) |
Feb 08, 2023 | 20.27 | 20.37 | 19.61 | 19.66 | 170,297 | -0.83(-4.05%) |
Feb 07, 2023 | 19.80 | 20.63 | 19.64 | 20.49 | 294,677 | +0.57(+2.86%) |
Feb 06, 2023 | 20.76 | 20.76 | 19.89 | 19.92 | 227,006 | -1.09(-5.19%) |
Feb 03, 2023 | 20.55 | 21.32 | 20.55 | 21.01 | 377,086 | +0.12(+0.57%) |
Feb 02, 2023 | 20.99 | 21.15 | 20.27 | 20.89 | 553,418 | +0.12(+0.58%) |
Feb 01, 2023 | 19.88 | 21.00 | 19.88 | 20.77 | 597,984 | +0.90(+4.53%) |
Jan 31, 2023 | 19.62 | 19.95 | 19.22 | 19.87 | 372,074 | +0.38(+1.95%) |
Jan 30, 2023 | 19.40 | 19.84 | 19.21 | 19.49 | 302,117 | -0.12(-0.61%) |
Jan 27, 2023 | 19.72 | 20.03 | 19.50 | 19.61 | 247,398 | -0.19(-0.96%) |
Jan 26, 2023 | 20.10 | 20.28 | 19.58 | 19.80 | 208,172 | -0.04(-0.20%) |
Jan 25, 2023 | 19.43 | 19.91 | 19.11 | 19.84 | 186,151 | -0.01(-0.05%) |
Jan 24, 2023 | 19.75 | 19.98 | 19.46 | 19.85 | 286,040 | +0.01(+0.05%) |
Jan 23, 2023 | 20.10 | 20.49 | 19.10 | 19.84 | 495,042 | -0.16(-0.80%) |
Jan 20, 2023 | 19.22 | 20.04 | 19.03 | 20.00 | 567,231 | +0.95(+4.99%) |
Jan 19, 2023 | 19.37 | 19.40 | 18.55 | 19.05 | 251,897 | -0.63(-3.20%) |
Jan 18, 2023 | 20.62 | 21.18 | 19.67 | 19.68 | 196,046 | -0.73(-3.58%) |
Jan 17, 2023 | 20.75 | 21.08 | 20.40 | 20.41 | 202,849 | -0.42(-2.02%) |
Jan 13, 2023 | 20.99 | 21.34 | 20.74 | 20.83 | 216,692 | -0.55(-2.57%) |
Jan 12, 2023 | 21.36 | 21.45 | 20.90 | 21.38 | 181,344 | +0.30(+1.42%) |
Jan 11, 2023 | 20.43 | 21.09 | 20.34 | 21.08 | 212,893 | +0.73(+3.59%) |
Jan 10, 2023 | 19.73 | 20.35 | 19.53 | 20.35 | 130,603 | +0.63(+3.19%) |
Jan 09, 2023 | 19.71 | 20.15 | 19.45 | 19.72 | 128,917 | +0.24(+1.23%) |
Jan 06, 2023 | 19.40 | 19.73 | 18.85 | 19.48 | 102,381 | +0.31(+1.62%) |
Jan 05, 2023 | 19.74 | 19.74 | 18.98 | 19.17 | 241,263 | -0.79(-3.96%) |
Jan 04, 2023 | 18.56 | 20.08 | 18.35 | 19.96 | 393,284 | +1.50(+8.13%) |
Jan 03, 2023 | 19.75 | 19.93 | 18.10 | 18.46 | 280,523 | -0.92(-4.75%) |
Dec 30, 2022 | 18.51 | 19.50 | 18.51 | 19.38 | 272,045 | +0.62(+3.30%) |
Dec 29, 2022 | 18.23 | 19.11 | 18.23 | 18.76 | 261,529 | +0.59(+3.25%) |
Dec 28, 2022 | 18.90 | 19.02 | 17.97 | 18.17 | 205,396 | -0.81(-4.27%) |
Dec 27, 2022 | 19.31 | 19.48 | 18.87 | 18.98 | 128,041 | -0.41(-2.11%) |
Dec 23, 2022 | 18.92 | 19.44 | 18.51 | 19.39 | 151,008 | +0.43(+2.27%) |
Dec 22, 2022 | 19.33 | 19.40 | 18.54 | 18.96 | 263,983 | -0.71(-3.61%) |
Dec 21, 2022 | 20.46 | 20.50 | 19.58 | 19.67 | 164,557 | -0.52(-2.58%) |
Dec 20, 2022 | 20.25 | 21.13 | 20.07 | 20.19 | 194,454 | -0.18(-0.88%) |
Dec 19, 2022 | 21.49 | 21.49 | 20.13 | 20.37 | 299,682 | -1.18(-5.48%) |
Dec 16, 2022 | 20.89 | 21.65 | 20.78 | 21.55 | 356,042 | -0.07(-0.32%) |
Dec 15, 2022 | 21.60 | 22.11 | 21.29 | 21.62 | 235,629 | -0.23(-1.05%) |
Dec 14, 2022 | 22.39 | 22.39 | 21.61 | 21.85 | 238,124 | -0.60(-2.67%) |
Dec 13, 2022 | 23.73 | 23.87 | 22.40 | 22.45 | 247,832 | -0.34(-1.49%) |
Dec 12, 2022 | 22.14 | 22.83 | 21.54 | 22.79 | 247,492 | +0.18(+0.80%) |
Dec 09, 2022 | 22.47 | 23.06 | 22.30 | 22.61 | 227,923 | -0.07(-0.31%) |
Dec 08, 2022 | 23.12 | 23.40 | 22.63 | 22.68 | 372,670 | -0.36(-1.56%) |
Dec 07, 2022 | 23.30 | 23.82 | 22.60 | 23.04 | 706,705 | -0.50(-2.12%) |
Dec 06, 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 220,421 | -0.76(-3.13%) |
Dec 05, 2022 | 24.40 | 24.66 | 24.07 | 24.30 | 101,610 | -0.33(-1.34%) |
Dec 02, 2022 | 24.30 | 24.85 | 24.12 | 24.63 | 194,615 | -0.29(-1.16%) |