Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.23 | 21.35 | 21.01 | 21.06 | 229,257 | -0.14(-0.66%) |
Feb 27, 2023 | 21.68 | 21.70 | 21.17 | 21.20 | 124,109 | -0.34(-1.57%) |
Feb 24, 2023 | 21.30 | 21.54 | 21.16 | 21.54 | 167,647 | +0.03(+0.13%) |
Feb 23, 2023 | 21.44 | 21.67 | 21.24 | 21.51 | 130,434 | +0.16(+0.74%) |
Feb 22, 2023 | 21.43 | 21.78 | 21.18 | 21.35 | 207,236 | -0.20(-0.95%) |
Feb 21, 2023 | 21.51 | 21.56 | 21.28 | 21.55 | 182,800 | -0.18(-0.81%) |
Feb 17, 2023 | 21.66 | 21.87 | 21.43 | 21.73 | 173,898 | +0.17(+0.77%) |
Feb 16, 2023 | 21.72 | 21.78 | 21.44 | 21.56 | 308,522 | -0.45(-2.07%) |
Feb 15, 2023 | 21.58 | 22.05 | 21.58 | 22.02 | 99,837 | +0.31(+1.41%) |
Feb 14, 2023 | 21.67 | 21.81 | 21.50 | 21.71 | 238,678 | -0.08(-0.38%) |
Feb 13, 2023 | 21.58 | 21.94 | 21.44 | 21.80 | 227,698 | +0.15(+0.69%) |
Feb 10, 2023 | 21.43 | 21.74 | 21.43 | 21.65 | 110,430 | +0.06(+0.30%) |
Feb 09, 2023 | 22.23 | 22.24 | 21.56 | 21.58 | 131,551 | -0.58(-2.60%) |
Feb 08, 2023 | 22.28 | 22.44 | 22.11 | 22.16 | 101,352 | -0.34(-1.53%) |
Feb 07, 2023 | 22.18 | 22.67 | 22.06 | 22.50 | 195,437 | +0.23(+1.04%) |
Feb 06, 2023 | 22.51 | 22.56 | 21.99 | 22.27 | 91,242 | -0.45(-2.00%) |
Feb 03, 2023 | 22.00 | 22.79 | 21.97 | 22.72 | 216,359 | +0.63(+2.86%) |
Feb 02, 2023 | 21.74 | 22.27 | 21.49 | 22.09 | 171,209 | +0.46(+2.15%) |
Feb 01, 2023 | 20.96 | 21.90 | 20.54 | 21.63 | 291,875 | +0.65(+3.10%) |
Jan 31, 2023 | 20.25 | 21.06 | 20.14 | 20.98 | 240,559 | +0.70(+3.43%) |
Jan 30, 2023 | 20.27 | 20.64 | 20.27 | 20.28 | 82,926 | -0.08(-0.41%) |
Jan 27, 2023 | 20.28 | 20.45 | 20.07 | 20.37 | 145,276 | +0.11(+0.55%) |
Jan 26, 2023 | 20.75 | 20.94 | 20.07 | 20.25 | 141,991 | -0.53(-2.55%) |
Jan 25, 2023 | 20.19 | 22.08 | 20.15 | 20.78 | 227,334 | +1.38(+7.13%) |
Jan 24, 2023 | 19.59 | 19.60 | 19.37 | 19.40 | 71,178 | -0.16(-0.81%) |
Jan 23, 2023 | 19.40 | 19.87 | 19.31 | 19.56 | 92,090 | +0.19(+1.01%) |
Jan 20, 2023 | 19.08 | 19.38 | 18.98 | 19.36 | 130,527 | +0.47(+2.51%) |
Jan 19, 2023 | 18.75 | 18.93 | 18.57 | 18.89 | 114,684 | +0.07(+0.35%) |
Jan 18, 2023 | 19.24 | 19.27 | 18.78 | 18.82 | 83,595 | -0.52(-2.69%) |
Jan 17, 2023 | 19.74 | 19.74 | 19.33 | 19.34 | 73,127 | -0.44(-2.21%) |
Jan 13, 2023 | 19.73 | 19.88 | 19.49 | 19.78 | 78,267 | -0.19(-0.98%) |
Jan 12, 2023 | 19.64 | 20.21 | 19.62 | 19.98 | 160,825 | +0.50(+2.57%) |
Jan 11, 2023 | 19.49 | 19.59 | 19.21 | 19.47 | 161,467 | -0.02(-0.09%) |
Jan 10, 2023 | 19.32 | 19.60 | 19.13 | 19.49 | 162,163 | +0.24(+1.25%) |
Jan 09, 2023 | 19.51 | 19.64 | 19.15 | 19.25 | 164,507 | -0.19(-0.95%) |
Jan 06, 2023 | 19.12 | 19.52 | 19.01 | 19.44 | 86,502 | +0.53(+2.80%) |
Jan 05, 2023 | 19.17 | 19.31 | 18.76 | 18.91 | 114,169 | -0.34(-1.78%) |
Jan 04, 2023 | 19.22 | 19.44 | 19.14 | 19.25 | 170,532 | +0.32(+1.72%) |
Jan 03, 2023 | 18.85 | 19.04 | 18.53 | 18.93 | 141,122 | +0.10(+0.54%) |
Dec 30, 2022 | 18.83 | 18.96 | 18.71 | 18.82 | 75,660 | -0.05(-0.25%) |
Dec 29, 2022 | 18.41 | 18.92 | 18.30 | 18.87 | 86,086 | +0.53(+2.88%) |
Dec 28, 2022 | 18.70 | 18.75 | 18.30 | 18.34 | 113,858 | -0.34(-1.84%) |
Dec 27, 2022 | 18.33 | 18.75 | 18.21 | 18.69 | 89,008 | +0.35(+1.92%) |
Dec 23, 2022 | 18.17 | 18.49 | 18.03 | 18.33 | 79,980 | +0.12(+0.66%) |
Dec 22, 2022 | 18.11 | 18.23 | 17.88 | 18.21 | 102,236 | +0.00(+0.00%) |
Dec 21, 2022 | 17.83 | 18.23 | 17.73 | 18.21 | 327,966 | +0.63(+3.59%) |
Dec 20, 2022 | 17.73 | 17.84 | 17.55 | 17.58 | 273,797 | -0.09(-0.53%) |
Dec 19, 2022 | 17.82 | 18.06 | 17.59 | 17.67 | 299,646 | +0.13(+0.74%) |
Dec 16, 2022 | 17.52 | 17.72 | 17.26 | 17.54 | 1,496,731 | -0.13(-0.74%) |
Dec 15, 2022 | 18.08 | 18.17 | 17.57 | 17.67 | 218,231 | -0.41(-2.26%) |
Dec 14, 2022 | 18.56 | 18.63 | 18.05 | 18.08 | 196,677 | -0.47(-2.55%) |
Dec 13, 2022 | 19.20 | 19.44 | 18.43 | 18.56 | 333,485 | -0.29(-1.53%) |
Dec 12, 2022 | 19.13 | 19.13 | 18.82 | 18.84 | 169,744 | -0.20(-1.07%) |
Dec 09, 2022 | 18.95 | 19.50 | 18.83 | 19.05 | 103,617 | +0.02(+0.10%) |
Dec 08, 2022 | 18.92 | 19.14 | 18.64 | 19.03 | 87,635 | +0.20(+1.08%) |
Dec 07, 2022 | 18.94 | 19.16 | 18.69 | 18.82 | 189,760 | -0.19(-0.98%) |
Dec 06, 2022 | 18.72 | 19.09 | 18.67 | 19.01 | 151,297 | +0.22(+1.19%) |
Dec 05, 2022 | 19.48 | 19.55 | 18.54 | 18.79 | 172,343 | -0.79(-4.03%) |
Dec 02, 2022 | 19.17 | 19.60 | 19.04 | 19.58 | 63,811 | +0.16(+0.81%) |