Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.00 | 24.16 | 23.62 | 23.81 | 442,356 | -0.19(-0.79%) |
Feb 27, 2023 | 23.83 | 24.43 | 23.36 | 24.00 | 211,140 | +0.21(+0.88%) |
Feb 24, 2023 | 22.84 | 23.83 | 22.37 | 23.79 | 179,675 | +0.59(+2.54%) |
Feb 23, 2023 | 22.93 | 23.26 | 22.49 | 23.20 | 232,407 | +0.90(+4.02%) |
Feb 22, 2023 | 22.76 | 23.24 | 22.09 | 22.30 | 364,391 | -0.51(-2.23%) |
Feb 21, 2023 | 23.53 | 24.14 | 22.65 | 22.81 | 238,898 | -0.96(-4.03%) |
Feb 17, 2023 | 25.06 | 25.18 | 23.05 | 23.77 | 344,629 | -1.68(-6.59%) |
Feb 16, 2023 | 24.82 | 25.82 | 24.58 | 25.44 | 250,395 | +0.47(+1.88%) |
Feb 15, 2023 | 24.85 | 25.17 | 24.47 | 24.97 | 305,654 | -0.30(-1.18%) |
Feb 14, 2023 | 25.64 | 26.01 | 24.95 | 25.27 | 293,187 | -0.59(-2.28%) |
Feb 13, 2023 | 25.50 | 26.20 | 25.25 | 25.86 | 287,136 | +0.03(+0.12%) |
Feb 10, 2023 | 25.69 | 26.02 | 25.31 | 25.83 | 222,542 | +0.31(+1.21%) |
Feb 09, 2023 | 26.34 | 26.37 | 25.51 | 25.52 | 361,557 | -0.77(-2.92%) |
Feb 08, 2023 | 26.42 | 26.72 | 25.92 | 26.29 | 193,770 | -0.03(-0.11%) |
Feb 07, 2023 | 26.03 | 26.36 | 25.54 | 26.32 | 224,083 | +0.73(+2.84%) |
Feb 06, 2023 | 26.31 | 26.37 | 25.20 | 25.59 | 314,002 | -0.50(-1.91%) |
Feb 03, 2023 | 25.21 | 26.45 | 25.21 | 26.09 | 331,024 | +0.80(+3.15%) |
Feb 02, 2023 | 25.67 | 26.28 | 24.90 | 25.29 | 414,475 | -0.42(-1.63%) |
Feb 01, 2023 | 25.10 | 26.02 | 24.46 | 25.71 | 557,627 | +0.19(+0.74%) |
Jan 31, 2023 | 24.70 | 25.86 | 24.67 | 25.52 | 366,457 | +0.72(+2.89%) |
Jan 30, 2023 | 24.59 | 25.12 | 24.33 | 24.80 | 355,443 | -0.19(-0.76%) |
Jan 27, 2023 | 24.25 | 25.21 | 24.25 | 24.99 | 319,167 | +0.62(+2.54%) |
Jan 26, 2023 | 25.27 | 25.27 | 24.18 | 24.38 | 398,273 | -0.55(-2.20%) |
Jan 25, 2023 | 23.81 | 25.22 | 23.40 | 24.92 | 279,567 | +0.93(+3.86%) |
Jan 24, 2023 | 24.52 | 24.52 | 23.83 | 24.00 | 244,356 | -0.32(-1.31%) |
Jan 23, 2023 | 24.57 | 24.57 | 23.95 | 24.32 | 170,008 | +0.10(+0.41%) |
Jan 20, 2023 | 23.32 | 24.22 | 23.05 | 24.22 | 187,389 | +0.91(+3.89%) |
Jan 19, 2023 | 23.53 | 23.70 | 22.66 | 23.31 | 183,561 | -0.37(-1.56%) |
Jan 18, 2023 | 24.39 | 24.60 | 23.58 | 23.68 | 620,775 | -0.40(-1.66%) |
Jan 17, 2023 | 23.53 | 24.09 | 23.15 | 24.08 | 312,703 | +0.78(+3.34%) |
Jan 13, 2023 | 23.21 | 23.39 | 22.80 | 23.30 | 182,235 | +0.09(+0.39%) |
Jan 12, 2023 | 22.93 | 24.23 | 22.64 | 23.21 | 573,036 | +0.57(+2.51%) |
Jan 11, 2023 | 22.93 | 22.93 | 22.16 | 22.64 | 186,809 | +0.03(+0.13%) |
Jan 10, 2023 | 22.00 | 22.79 | 21.60 | 22.61 | 294,818 | +0.59(+2.67%) |
Jan 09, 2023 | 21.94 | 22.61 | 21.60 | 22.02 | 622,897 | +1.07(+5.09%) |
Jan 06, 2023 | 19.70 | 21.28 | 19.56 | 20.96 | 686,199 | +1.64(+8.52%) |
Jan 05, 2023 | 19.16 | 19.62 | 18.77 | 19.31 | 246,427 | -0.10(-0.51%) |
Jan 04, 2023 | 18.70 | 19.71 | 18.67 | 19.41 | 309,491 | +0.38(+1.99%) |
Jan 03, 2023 | 19.87 | 20.40 | 18.79 | 19.03 | 244,844 | -1.18(-5.82%) |
Dec 30, 2022 | 19.69 | 20.24 | 19.52 | 20.21 | 257,905 | +0.36(+1.81%) |
Dec 29, 2022 | 18.74 | 19.90 | 18.68 | 19.85 | 249,330 | +1.17(+6.24%) |
Dec 28, 2022 | 19.43 | 19.57 | 18.51 | 18.68 | 281,423 | -0.93(-4.73%) |
Dec 27, 2022 | 19.61 | 19.99 | 19.37 | 19.61 | 157,692 | +0.01(+0.05%) |
Dec 23, 2022 | 19.38 | 19.70 | 19.08 | 19.60 | 286,449 | +0.52(+2.72%) |
Dec 22, 2022 | 20.35 | 20.58 | 18.54 | 19.08 | 344,473 | -1.09(-5.39%) |
Dec 21, 2022 | 19.97 | 20.27 | 19.32 | 20.17 | 357,414 | +0.73(+3.74%) |
Dec 20, 2022 | 18.21 | 19.59 | 18.21 | 19.44 | 400,666 | +1.20(+6.56%) |
Dec 19, 2022 | 18.74 | 19.19 | 18.14 | 18.24 | 292,683 | -0.37(-1.98%) |
Dec 16, 2022 | 18.16 | 18.72 | 17.98 | 18.61 | 1,109,592 | -0.23(-1.22%) |
Dec 15, 2022 | 19.12 | 19.32 | 18.43 | 18.84 | 395,445 | -0.57(-2.93%) |
Dec 14, 2022 | 19.22 | 19.78 | 18.86 | 19.41 | 320,761 | +0.40(+2.10%) |
Dec 13, 2022 | 19.29 | 19.78 | 18.65 | 19.01 | 289,085 | +0.32(+1.71%) |
Dec 12, 2022 | 17.95 | 18.77 | 17.72 | 18.69 | 461,530 | +0.68(+3.76%) |
Dec 09, 2022 | 18.72 | 19.09 | 17.93 | 18.01 | 408,614 | -0.85(-4.49%) |
Dec 08, 2022 | 19.19 | 19.68 | 18.67 | 18.86 | 326,553 | +0.20(+1.07%) |
Dec 07, 2022 | 19.67 | 20.02 | 18.52 | 18.66 | 299,703 | -1.02(-5.17%) |
Dec 06, 2022 | 20.70 | 21.16 | 19.52 | 19.68 | 294,838 | -1.22(-5.82%) |
Dec 05, 2022 | 22.30 | 22.30 | 20.69 | 20.90 | 409,389 | -1.01(-4.60%) |
Dec 02, 2022 | 21.18 | 22.21 | 21.14 | 21.90 | 259,850 | +0.47(+2.19%) |