Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.38 | 18.64 | 18.25 | 18.42 | 288,971 | +0.08(+0.44%) |
Feb 27, 2023 | 18.25 | 18.69 | 18.02 | 18.34 | 576,387 | +0.35(+1.95%) |
Feb 24, 2023 | 18.31 | 18.88 | 17.77 | 17.99 | 352,469 | -0.60(-3.23%) |
Feb 23, 2023 | 19.51 | 19.52 | 18.51 | 18.59 | 572,409 | -0.86(-4.42%) |
Feb 22, 2023 | 19.27 | 19.71 | 19.02 | 19.45 | 373,795 | +0.25(+1.30%) |
Feb 21, 2023 | 19.75 | 19.77 | 18.84 | 19.20 | 766,412 | -0.85(-4.24%) |
Feb 17, 2023 | 19.54 | 20.09 | 19.45 | 20.05 | 332,774 | +0.50(+2.56%) |
Feb 16, 2023 | 19.43 | 20.15 | 19.21 | 19.55 | 404,856 | +0.01(+0.05%) |
Feb 15, 2023 | 19.75 | 19.84 | 19.18 | 19.54 | 579,424 | -0.40(-2.01%) |
Feb 14, 2023 | 20.07 | 20.46 | 19.44 | 19.94 | 400,993 | -0.29(-1.43%) |
Feb 13, 2023 | 19.91 | 20.38 | 19.41 | 20.23 | 588,357 | +0.33(+1.66%) |
Feb 10, 2023 | 20.45 | 20.52 | 19.70 | 19.90 | 721,086 | -0.61(-2.97%) |
Feb 09, 2023 | 20.28 | 20.91 | 20.12 | 20.51 | 530,579 | +0.28(+1.38%) |
Feb 08, 2023 | 21.42 | 21.51 | 20.14 | 20.23 | 460,120 | -0.68(-3.25%) |
Feb 07, 2023 | 21.26 | 21.48 | 20.66 | 20.91 | 509,771 | -0.32(-1.51%) |
Feb 06, 2023 | 20.96 | 21.39 | 20.12 | 21.23 | 436,220 | +0.12(+0.57%) |
Feb 03, 2023 | 21.30 | 21.98 | 20.92 | 21.11 | 434,254 | -0.64(-2.94%) |
Feb 02, 2023 | 21.58 | 21.78 | 20.85 | 21.75 | 740,621 | +0.22(+1.02%) |
Feb 01, 2023 | 21.70 | 21.76 | 20.55 | 21.53 | 455,210 | -0.24(-1.10%) |
Jan 31, 2023 | 21.53 | 22.06 | 21.33 | 21.77 | 507,901 | +0.44(+2.06%) |
Jan 30, 2023 | 21.33 | 21.61 | 20.89 | 21.33 | 390,595 | -0.12(-0.56%) |
Jan 27, 2023 | 21.65 | 22.06 | 21.38 | 21.45 | 263,007 | -0.09(-0.42%) |
Jan 26, 2023 | 22.23 | 22.25 | 21.36 | 21.54 | 352,949 | -0.56(-2.53%) |
Jan 25, 2023 | 21.60 | 22.26 | 20.96 | 22.10 | 468,111 | +0.07(+0.32%) |
Jan 24, 2023 | 21.57 | 22.35 | 21.53 | 22.03 | 341,972 | +0.25(+1.15%) |
Jan 23, 2023 | 22.44 | 22.60 | 21.63 | 21.78 | 569,882 | -0.69(-3.07%) |
Jan 20, 2023 | 23.25 | 23.25 | 22.45 | 22.47 | 416,036 | -0.15(-0.66%) |
Jan 19, 2023 | 22.71 | 23.02 | 22.34 | 22.62 | 360,287 | +0.15(+0.67%) |
Jan 18, 2023 | 23.55 | 24.00 | 22.45 | 22.47 | 638,590 | -0.94(-4.02%) |
Jan 17, 2023 | 22.80 | 23.79 | 22.44 | 23.41 | 476,838 | +0.58(+2.54%) |
Jan 13, 2023 | 22.68 | 23.71 | 22.16 | 22.83 | 639,924 | -0.13(-0.57%) |
Jan 12, 2023 | 22.89 | 23.43 | 22.15 | 22.96 | 864,930 | -0.02(-0.09%) |
Jan 11, 2023 | 22.80 | 23.76 | 22.11 | 22.98 | 434,754 | +0.16(+0.70%) |
Jan 10, 2023 | 21.95 | 23.65 | 21.76 | 22.82 | 1,005,504 | +0.93(+4.25%) |
Jan 09, 2023 | 25.61 | 25.77 | 21.22 | 21.89 | 3,182,117 | +0.55(+2.58%) |
Jan 06, 2023 | 21.19 | 21.49 | 20.73 | 21.34 | 583,993 | +0.20(+0.95%) |
Jan 05, 2023 | 20.93 | 21.50 | 20.78 | 21.14 | 541,543 | +0.18(+0.86%) |
Jan 04, 2023 | 20.41 | 21.09 | 20.02 | 20.96 | 987,035 | +0.71(+3.51%) |
Jan 03, 2023 | 21.29 | 21.89 | 19.85 | 20.25 | 669,401 | -1.27(-5.90%) |
Dec 30, 2022 | 21.04 | 21.72 | 20.78 | 21.52 | 286,458 | +0.29(+1.37%) |
Dec 29, 2022 | 19.99 | 21.55 | 19.81 | 21.23 | 425,111 | +1.42(+7.17%) |
Dec 28, 2022 | 19.41 | 20.03 | 19.41 | 19.81 | 240,938 | +0.47(+2.43%) |
Dec 27, 2022 | 19.42 | 19.76 | 19.14 | 19.34 | 270,533 | -0.12(-0.62%) |
Dec 23, 2022 | 20.57 | 20.65 | 19.30 | 19.46 | 356,639 | -1.20(-5.81%) |
Dec 22, 2022 | 20.42 | 20.72 | 20.22 | 20.66 | 206,836 | +0.07(+0.34%) |
Dec 21, 2022 | 20.50 | 21.18 | 19.84 | 20.59 | 634,656 | +0.19(+0.93%) |
Dec 20, 2022 | 19.64 | 20.61 | 19.62 | 20.40 | 439,990 | +0.60(+3.03%) |
Dec 19, 2022 | 21.18 | 21.44 | 19.65 | 19.80 | 528,383 | -1.62(-7.56%) |
Dec 16, 2022 | 21.21 | 21.70 | 20.37 | 21.42 | 881,284 | +0.00(+0.00%) |
Dec 15, 2022 | 21.95 | 22.04 | 20.89 | 21.42 | 557,932 | -0.19(-0.88%) |
Dec 14, 2022 | 20.47 | 21.81 | 19.91 | 21.61 | 544,757 | +1.51(+7.51%) |
Dec 13, 2022 | 20.01 | 20.39 | 18.41 | 20.10 | 925,565 | +0.13(+0.65%) |
Dec 12, 2022 | 20.85 | 20.85 | 19.87 | 19.97 | 474,171 | -0.53(-2.59%) |
Dec 09, 2022 | 21.85 | 22.19 | 20.47 | 20.50 | 285,428 | -1.46(-6.65%) |
Dec 08, 2022 | 22.13 | 22.64 | 21.75 | 21.96 | 270,526 | -0.04(-0.18%) |
Dec 07, 2022 | 21.05 | 22.26 | 20.96 | 22.00 | 454,973 | +0.94(+4.46%) |
Dec 06, 2022 | 21.13 | 21.75 | 20.91 | 21.06 | 360,834 | -0.39(-1.82%) |
Dec 05, 2022 | 23.00 | 23.10 | 20.99 | 21.45 | 481,045 | -0.29(-1.33%) |
Dec 02, 2022 | 20.90 | 22.05 | 20.88 | 21.74 | 461,844 | +0.52(+2.45%) |