Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.58 | 19.50 | 18.40 | 18.92 | 1,411,043 | +0.23(+1.23%) |
Feb 27, 2023 | 18.71 | 18.91 | 18.31 | 18.69 | 649,636 | +0.15(+0.81%) |
Feb 24, 2023 | 18.26 | 18.84 | 18.03 | 18.54 | 660,477 | -0.13(-0.70%) |
Feb 23, 2023 | 18.66 | 18.68 | 17.84 | 18.67 | 599,294 | +0.22(+1.19%) |
Feb 22, 2023 | 18.11 | 18.93 | 17.91 | 18.45 | 766,698 | +0.27(+1.49%) |
Feb 21, 2023 | 19.03 | 19.17 | 18.16 | 18.18 | 670,579 | -1.24(-6.39%) |
Feb 17, 2023 | 18.85 | 19.44 | 18.48 | 19.42 | 541,546 | +0.63(+3.35%) |
Feb 16, 2023 | 18.79 | 19.45 | 18.71 | 18.79 | 507,827 | -0.46(-2.39%) |
Feb 15, 2023 | 18.58 | 19.27 | 18.45 | 19.25 | 367,548 | +0.52(+2.78%) |
Feb 14, 2023 | 18.80 | 19.07 | 18.26 | 18.73 | 409,598 | -0.23(-1.21%) |
Feb 13, 2023 | 18.65 | 19.00 | 18.32 | 18.96 | 236,152 | +0.31(+1.66%) |
Feb 10, 2023 | 18.46 | 19.25 | 18.17 | 18.65 | 388,855 | -0.03(-0.16%) |
Feb 09, 2023 | 19.16 | 19.33 | 18.61 | 18.68 | 266,926 | -0.18(-0.95%) |
Feb 08, 2023 | 19.43 | 20.17 | 18.85 | 18.86 | 556,691 | -0.73(-3.73%) |
Feb 07, 2023 | 18.86 | 19.68 | 18.58 | 19.59 | 864,276 | +0.58(+3.05%) |
Feb 06, 2023 | 20.16 | 20.16 | 18.91 | 19.01 | 473,999 | -0.95(-4.76%) |
Feb 03, 2023 | 20.25 | 20.89 | 19.81 | 19.96 | 603,039 | -0.82(-3.95%) |
Feb 02, 2023 | 20.33 | 21.40 | 20.11 | 20.78 | 558,910 | +0.84(+4.21%) |
Feb 01, 2023 | 19.66 | 20.21 | 19.09 | 19.94 | 594,273 | +0.22(+1.12%) |
Jan 31, 2023 | 19.26 | 19.81 | 19.11 | 19.72 | 666,582 | +0.46(+2.39%) |
Jan 30, 2023 | 20.01 | 20.01 | 19.15 | 19.26 | 433,998 | -1.11(-5.45%) |
Jan 27, 2023 | 19.63 | 20.49 | 19.55 | 20.37 | 315,056 | +0.56(+2.83%) |
Jan 26, 2023 | 20.76 | 20.93 | 19.64 | 19.81 | 514,916 | -0.70(-3.41%) |
Jan 25, 2023 | 20.76 | 20.78 | 19.70 | 20.51 | 370,647 | -0.46(-2.19%) |
Jan 24, 2023 | 21.39 | 21.71 | 20.76 | 20.97 | 473,472 | -0.44(-2.06%) |
Jan 23, 2023 | 20.43 | 21.58 | 20.43 | 21.41 | 719,503 | +1.06(+5.21%) |
Jan 20, 2023 | 19.66 | 20.39 | 19.31 | 20.35 | 686,865 | +0.84(+4.31%) |
Jan 19, 2023 | 19.46 | 19.55 | 18.74 | 19.51 | 509,370 | -0.14(-0.71%) |
Jan 18, 2023 | 19.90 | 20.02 | 19.28 | 19.65 | 560,047 | +1.09(+5.87%) |
Jan 17, 2023 | 18.51 | 18.79 | 18.28 | 18.56 | 479,535 | -0.11(-0.59%) |
Jan 13, 2023 | 18.55 | 18.91 | 18.33 | 18.67 | 482,951 | -0.11(-0.59%) |
Jan 12, 2023 | 18.63 | 18.81 | 18.11 | 18.78 | 438,124 | +0.30(+1.62%) |
Jan 11, 2023 | 17.32 | 18.72 | 17.16 | 18.48 | 707,979 | +1.16(+6.70%) |
Jan 10, 2023 | 16.68 | 17.41 | 16.63 | 17.32 | 576,245 | +0.59(+3.53%) |
Jan 09, 2023 | 16.67 | 17.15 | 16.57 | 16.73 | 983,653 | +0.34(+2.07%) |
Jan 06, 2023 | 16.18 | 16.53 | 15.74 | 16.39 | 605,972 | +0.36(+2.25%) |
Jan 05, 2023 | 15.80 | 16.22 | 15.67 | 16.03 | 586,591 | +0.02(+0.12%) |
Jan 04, 2023 | 15.34 | 16.20 | 15.34 | 16.01 | 784,869 | +0.75(+4.91%) |
Jan 03, 2023 | 14.77 | 15.31 | 14.55 | 15.26 | 877,480 | +0.75(+5.17%) |
Dec 30, 2022 | 14.36 | 14.71 | 13.92 | 14.51 | 3,557,672 | -0.09(-0.62%) |
Dec 29, 2022 | 14.53 | 14.98 | 14.53 | 14.60 | 1,986,456 | +0.04(+0.27%) |
Dec 28, 2022 | 15.39 | 15.68 | 14.53 | 14.56 | 422,934 | -0.81(-5.27%) |
Dec 27, 2022 | 15.54 | 15.54 | 14.95 | 15.37 | 724,291 | -0.27(-1.73%) |
Dec 23, 2022 | 16.20 | 16.27 | 15.47 | 15.64 | 511,155 | -0.66(-4.05%) |
Dec 22, 2022 | 15.77 | 16.34 | 15.69 | 16.30 | 1,174,595 | +0.22(+1.37%) |
Dec 21, 2022 | 16.29 | 16.68 | 15.80 | 16.08 | 607,025 | -0.10(-0.62%) |
Dec 20, 2022 | 16.37 | 16.64 | 16.10 | 16.18 | 629,779 | -0.29(-1.76%) |
Dec 19, 2022 | 16.67 | 16.92 | 16.27 | 16.47 | 543,878 | -0.22(-1.32%) |
Dec 16, 2022 | 16.57 | 16.88 | 16.19 | 16.69 | 3,743,530 | -0.24(-1.42%) |
Dec 15, 2022 | 17.51 | 17.52 | 16.85 | 16.93 | 610,406 | -0.62(-3.53%) |
Dec 14, 2022 | 17.37 | 17.93 | 17.10 | 17.55 | 842,893 | +0.05(+0.29%) |
Dec 13, 2022 | 18.36 | 18.59 | 17.28 | 17.50 | 601,046 | -0.16(-0.91%) |
Dec 12, 2022 | 18.70 | 19.07 | 17.54 | 17.66 | 633,906 | -1.18(-6.26%) |
Dec 09, 2022 | 19.36 | 19.63 | 18.78 | 18.84 | 492,493 | -0.65(-3.34%) |
Dec 08, 2022 | 19.69 | 19.89 | 19.42 | 19.49 | 426,424 | -0.12(-0.61%) |
Dec 07, 2022 | 19.51 | 20.35 | 19.51 | 19.61 | 793,946 | +0.10(+0.51%) |
Dec 06, 2022 | 20.01 | 20.11 | 19.40 | 19.51 | 556,385 | -0.50(-2.50%) |
Dec 05, 2022 | 20.70 | 20.70 | 19.72 | 20.01 | 619,340 | -0.92(-4.40%) |
Dec 02, 2022 | 19.94 | 21.00 | 19.70 | 20.93 | 464,030 | +0.59(+2.90%) |