Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.45 | 17.84 | 17.38 | 17.38 | 310,705 | -0.10(-0.57%) |
Feb 27, 2023 | 17.35 | 17.99 | 17.31 | 17.48 | 273,597 | +0.37(+2.16%) |
Feb 24, 2023 | 17.29 | 17.41 | 16.80 | 17.11 | 262,250 | -0.69(-3.88%) |
Feb 23, 2023 | 18.15 | 18.29 | 17.12 | 17.80 | 471,617 | -0.25(-1.39%) |
Feb 22, 2023 | 16.91 | 19.75 | 16.84 | 18.05 | 1,126,781 | +1.66(+10.13%) |
Feb 21, 2023 | 16.90 | 16.99 | 15.96 | 16.39 | 494,216 | -0.77(-4.49%) |
Feb 17, 2023 | 17.22 | 17.42 | 16.96 | 17.16 | 397,458 | -0.05(-0.29%) |
Feb 16, 2023 | 18.02 | 18.21 | 17.18 | 17.21 | 348,187 | -1.12(-6.11%) |
Feb 15, 2023 | 18.24 | 18.40 | 18.05 | 18.33 | 243,405 | -0.04(-0.22%) |
Feb 14, 2023 | 18.18 | 18.66 | 17.77 | 18.37 | 491,267 | +0.15(+0.82%) |
Feb 13, 2023 | 18.90 | 19.13 | 18.16 | 18.22 | 582,091 | -0.64(-3.39%) |
Feb 10, 2023 | 19.88 | 20.65 | 18.83 | 18.86 | 271,266 | -1.33(-6.59%) |
Feb 09, 2023 | 20.48 | 20.62 | 20.04 | 20.19 | 232,778 | +0.03(+0.15%) |
Feb 08, 2023 | 20.24 | 20.29 | 19.54 | 20.16 | 140,217 | -0.10(-0.49%) |
Feb 07, 2023 | 19.64 | 20.39 | 19.31 | 20.26 | 355,677 | +0.62(+3.16%) |
Feb 06, 2023 | 20.06 | 20.22 | 19.42 | 19.64 | 169,471 | -0.66(-3.25%) |
Feb 03, 2023 | 20.37 | 21.33 | 20.16 | 20.30 | 334,392 | -0.60(-2.87%) |
Feb 02, 2023 | 19.78 | 21.55 | 19.67 | 20.90 | 457,673 | +1.48(+7.62%) |
Feb 01, 2023 | 19.13 | 19.55 | 18.24 | 19.42 | 478,126 | +0.36(+1.89%) |
Jan 31, 2023 | 18.33 | 19.10 | 18.33 | 19.06 | 327,421 | +0.87(+4.78%) |
Jan 30, 2023 | 18.65 | 18.84 | 18.14 | 18.19 | 207,010 | -0.82(-4.31%) |
Jan 27, 2023 | 19.34 | 19.64 | 18.62 | 19.01 | 428,552 | -0.44(-2.26%) |
Jan 26, 2023 | 19.49 | 19.64 | 18.88 | 19.45 | 161,815 | +0.35(+1.83%) |
Jan 25, 2023 | 19.07 | 19.38 | 18.31 | 19.10 | 308,942 | -0.42(-2.15%) |
Jan 24, 2023 | 19.64 | 20.13 | 19.37 | 19.52 | 138,606 | -0.23(-1.16%) |
Jan 23, 2023 | 19.31 | 19.95 | 19.11 | 19.75 | 159,394 | +0.47(+2.44%) |
Jan 20, 2023 | 18.79 | 19.34 | 18.53 | 19.28 | 274,220 | +0.74(+3.99%) |
Jan 19, 2023 | 18.73 | 18.83 | 18.03 | 18.54 | 197,205 | -0.55(-2.88%) |
Jan 18, 2023 | 19.96 | 20.27 | 19.02 | 19.09 | 162,642 | -0.58(-2.95%) |
Jan 17, 2023 | 19.12 | 19.89 | 18.71 | 19.67 | 298,709 | +0.56(+2.93%) |
Jan 13, 2023 | 19.41 | 19.75 | 18.98 | 19.11 | 300,509 | -0.64(-3.24%) |
Jan 12, 2023 | 19.72 | 20.04 | 19.04 | 19.75 | 322,390 | +0.21(+1.07%) |
Jan 11, 2023 | 18.95 | 20.08 | 18.71 | 19.54 | 389,915 | +0.78(+4.16%) |
Jan 10, 2023 | 17.65 | 19.30 | 17.17 | 18.76 | 445,456 | +0.92(+5.16%) |
Jan 09, 2023 | 18.78 | 19.15 | 17.76 | 17.84 | 231,414 | -0.60(-3.25%) |
Jan 06, 2023 | 18.21 | 18.55 | 17.53 | 18.44 | 309,164 | +0.35(+1.93%) |
Jan 05, 2023 | 19.44 | 19.44 | 17.94 | 18.09 | 308,612 | -1.66(-8.41%) |
Jan 04, 2023 | 19.73 | 20.48 | 19.39 | 19.75 | 296,882 | +0.32(+1.65%) |
Jan 03, 2023 | 20.35 | 20.96 | 18.93 | 19.43 | 378,849 | -0.53(-2.66%) |
Dec 30, 2022 | 20.20 | 20.64 | 19.67 | 19.96 | 287,703 | -0.53(-2.59%) |
Dec 29, 2022 | 19.42 | 20.58 | 19.19 | 20.49 | 179,908 | +1.46(+7.67%) |
Dec 28, 2022 | 19.42 | 19.77 | 18.89 | 19.03 | 115,367 | -0.50(-2.56%) |
Dec 27, 2022 | 19.34 | 19.68 | 18.84 | 19.53 | 181,415 | +0.19(+0.98%) |
Dec 23, 2022 | 19.48 | 19.89 | 19.11 | 19.34 | 190,037 | -0.19(-0.97%) |
Dec 22, 2022 | 19.50 | 19.72 | 18.69 | 19.53 | 183,170 | -0.26(-1.31%) |
Dec 21, 2022 | 19.70 | 20.23 | 19.52 | 19.79 | 207,653 | +0.24(+1.23%) |
Dec 20, 2022 | 18.78 | 19.77 | 18.75 | 19.55 | 429,521 | +0.59(+3.11%) |
Dec 19, 2022 | 19.47 | 20.00 | 18.68 | 18.96 | 368,314 | -0.35(-1.81%) |
Dec 16, 2022 | 19.22 | 19.72 | 18.33 | 19.31 | 1,012,568 | -0.15(-0.77%) |
Dec 15, 2022 | 20.55 | 20.96 | 19.35 | 19.46 | 384,262 | -1.72(-8.12%) |
Dec 14, 2022 | 20.92 | 22.07 | 20.85 | 21.18 | 405,942 | +0.34(+1.63%) |
Dec 13, 2022 | 22.14 | 23.09 | 20.32 | 20.84 | 665,883 | -0.39(-1.84%) |
Dec 12, 2022 | 19.86 | 21.74 | 19.74 | 21.23 | 375,743 | +1.41(+7.11%) |
Dec 09, 2022 | 19.91 | 20.37 | 19.68 | 19.82 | 343,957 | -0.26(-1.29%) |
Dec 08, 2022 | 18.85 | 20.18 | 18.62 | 20.08 | 309,110 | +1.35(+7.21%) |
Dec 07, 2022 | 18.45 | 19.08 | 17.99 | 18.73 | 221,937 | +0.11(+0.59%) |
Dec 06, 2022 | 18.52 | 18.68 | 17.87 | 18.62 | 316,015 | +0.20(+1.09%) |
Dec 05, 2022 | 18.95 | 19.08 | 18.15 | 18.42 | 325,208 | -0.56(-2.95%) |
Dec 02, 2022 | 18.81 | 19.12 | 18.39 | 18.98 | 240,257 | -0.29(-1.53%) |