Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.40 | 20.59 | 20.05 | 20.07 | 110,317 | -0.34(-1.67%) |
Feb 27, 2023 | 20.68 | 20.98 | 20.15 | 20.41 | 93,176 | -0.22(-1.07%) |
Feb 24, 2023 | 20.56 | 20.92 | 20.20 | 20.63 | 63,861 | -0.20(-0.96%) |
Feb 23, 2023 | 21.07 | 21.10 | 20.34 | 20.83 | 124,062 | +0.05(+0.24%) |
Feb 22, 2023 | 20.39 | 20.99 | 20.17 | 20.78 | 82,973 | +0.39(+1.91%) |
Feb 21, 2023 | 22.35 | 22.53 | 20.10 | 20.39 | 197,659 | -2.01(-8.97%) |
Feb 17, 2023 | 21.88 | 22.58 | 18.61 | 22.40 | 308,919 | +0.93(+4.33%) |
Feb 16, 2023 | 21.45 | 22.87 | 21.26 | 21.47 | 226,116 | -0.04(-0.19%) |
Feb 15, 2023 | 21.55 | 21.81 | 21.32 | 21.51 | 106,820 | -0.07(-0.32%) |
Feb 14, 2023 | 21.53 | 22.00 | 21.30 | 21.58 | 111,509 | -0.16(-0.74%) |
Feb 13, 2023 | 21.35 | 22.12 | 21.28 | 21.74 | 100,468 | +0.49(+2.31%) |
Feb 10, 2023 | 21.02 | 21.38 | 20.71 | 21.25 | 203,526 | +0.24(+1.14%) |
Feb 09, 2023 | 20.87 | 21.67 | 20.69 | 21.01 | 83,429 | +0.21(+1.01%) |
Feb 08, 2023 | 21.30 | 21.81 | 20.58 | 20.80 | 133,905 | -0.25(-1.19%) |
Feb 07, 2023 | 21.37 | 21.50 | 20.84 | 21.05 | 173,585 | -0.36(-1.68%) |
Feb 06, 2023 | 21.74 | 21.74 | 20.50 | 21.41 | 216,724 | -0.49(-2.24%) |
Feb 03, 2023 | 21.82 | 22.46 | 21.71 | 21.90 | 49,693 | -0.12(-0.54%) |
Feb 02, 2023 | 21.72 | 22.42 | 21.56 | 22.02 | 72,172 | +0.58(+2.71%) |
Feb 01, 2023 | 21.47 | 21.80 | 20.96 | 21.44 | 64,931 | +0.01(+0.05%) |
Jan 31, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 68,011 | +0.62(+2.98%) |
Jan 30, 2023 | 20.82 | 21.38 | 20.65 | 20.81 | 82,107 | -0.08(-0.38%) |
Jan 27, 2023 | 20.66 | 21.11 | 20.66 | 20.89 | 86,696 | +0.17(+0.82%) |
Jan 26, 2023 | 21.32 | 21.32 | 20.63 | 20.72 | 50,681 | -0.38(-1.80%) |
Jan 25, 2023 | 21.06 | 22.21 | 20.42 | 21.10 | 104,224 | -0.15(-0.71%) |
Jan 24, 2023 | 21.25 | 21.88 | 21.09 | 21.25 | 76,053 | -0.37(-1.71%) |
Jan 23, 2023 | 21.39 | 22.19 | 21.28 | 21.62 | 119,242 | +0.31(+1.45%) |
Jan 20, 2023 | 21.20 | 21.53 | 20.68 | 21.31 | 152,191 | +0.27(+1.28%) |
Jan 19, 2023 | 21.79 | 21.87 | 20.95 | 21.04 | 56,351 | -0.84(-3.84%) |
Jan 18, 2023 | 22.63 | 23.26 | 21.72 | 21.88 | 70,469 | -0.72(-3.19%) |
Jan 17, 2023 | 22.50 | 22.79 | 22.21 | 22.60 | 75,866 | +0.15(+0.67%) |
Jan 13, 2023 | 21.89 | 22.49 | 21.51 | 22.45 | 130,612 | +0.35(+1.58%) |
Jan 12, 2023 | 22.07 | 22.26 | 21.79 | 22.10 | 122,925 | +0.20(+0.91%) |
Jan 11, 2023 | 22.04 | 22.29 | 21.82 | 21.90 | 68,132 | -0.09(-0.41%) |
Jan 10, 2023 | 22.03 | 22.30 | 21.93 | 21.99 | 49,959 | +0.00(+0.00%) |
Jan 09, 2023 | 21.99 | 22.65 | 21.96 | 21.99 | 96,114 | +0.08(+0.37%) |
Jan 06, 2023 | 21.39 | 22.23 | 21.39 | 21.91 | 32,864 | +0.71(+3.35%) |
Jan 05, 2023 | 21.82 | 21.82 | 20.96 | 21.20 | 181,820 | -0.25(-1.17%) |
Jan 04, 2023 | 21.59 | 22.10 | 21.25 | 21.45 | 47,073 | -0.08(-0.37%) |
Jan 03, 2023 | 21.85 | 22.26 | 21.45 | 21.53 | 58,510 | -0.14(-0.65%) |
Dec 30, 2022 | 21.61 | 21.91 | 21.25 | 21.67 | 68,989 | -0.08(-0.37%) |
Dec 29, 2022 | 20.75 | 21.81 | 20.75 | 21.75 | 93,034 | +1.00(+4.82%) |
Dec 28, 2022 | 21.08 | 21.63 | 20.59 | 20.75 | 202,688 | -0.28(-1.33%) |
Dec 27, 2022 | 20.70 | 21.16 | 20.19 | 21.03 | 113,172 | +0.33(+1.59%) |
Dec 23, 2022 | 20.26 | 20.80 | 20.04 | 20.70 | 59,257 | +0.42(+2.07%) |
Dec 22, 2022 | 22.18 | 22.18 | 19.93 | 20.28 | 149,356 | -2.04(-9.14%) |
Dec 21, 2022 | 21.33 | 22.45 | 21.25 | 22.32 | 207,890 | +1.08(+5.08%) |
Dec 20, 2022 | 21.27 | 21.79 | 21.01 | 21.24 | 137,282 | -0.04(-0.19%) |
Dec 19, 2022 | 20.78 | 21.39 | 20.32 | 21.28 | 96,934 | +0.63(+3.05%) |
Dec 16, 2022 | 20.68 | 21.21 | 20.43 | 20.65 | 353,669 | -0.18(-0.86%) |
Dec 15, 2022 | 21.22 | 21.22 | 20.47 | 20.83 | 185,604 | -0.78(-3.61%) |
Dec 14, 2022 | 20.84 | 21.75 | 20.40 | 21.61 | 156,587 | +0.71(+3.40%) |
Dec 13, 2022 | 21.40 | 21.75 | 20.61 | 20.90 | 76,061 | +0.36(+1.75%) |
Dec 12, 2022 | 20.59 | 20.69 | 20.05 | 20.54 | 67,545 | -0.07(-0.34%) |
Dec 09, 2022 | 21.75 | 21.75 | 20.51 | 20.61 | 53,723 | -1.23(-5.63%) |
Dec 08, 2022 | 21.43 | 21.87 | 21.04 | 21.84 | 63,276 | +0.54(+2.54%) |
Dec 07, 2022 | 22.52 | 22.60 | 20.72 | 21.30 | 78,693 | -1.23(-5.46%) |
Dec 06, 2022 | 22.46 | 22.55 | 21.87 | 22.53 | 143,774 | +0.22(+0.99%) |
Dec 05, 2022 | 22.99 | 22.99 | 22.19 | 22.31 | 147,965 | -0.75(-3.25%) |
Dec 02, 2022 | 22.45 | 23.11 | 22.33 | 23.06 | 248,873 | +0.35(+1.54%) |