Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.01 | 21.45 | 20.89 | 21.02 | 72,222 | +0.00(+0.00%) |
Feb 27, 2023 | 21.61 | 22.06 | 20.87 | 21.02 | 122,354 | -0.21(-0.99%) |
Feb 24, 2023 | 21.08 | 21.63 | 20.78 | 21.23 | 109,376 | -0.33(-1.53%) |
Feb 23, 2023 | 22.02 | 22.02 | 20.64 | 21.56 | 233,413 | -0.17(-0.78%) |
Feb 22, 2023 | 21.00 | 21.80 | 20.64 | 21.73 | 86,593 | +0.72(+3.43%) |
Feb 21, 2023 | 22.38 | 22.68 | 20.78 | 21.01 | 211,062 | -1.99(-8.65%) |
Feb 17, 2023 | 22.34 | 23.05 | 21.54 | 23.00 | 108,891 | +0.62(+2.77%) |
Feb 16, 2023 | 23.36 | 24.00 | 22.30 | 22.38 | 167,336 | -1.60(-6.67%) |
Feb 15, 2023 | 23.43 | 24.49 | 22.79 | 23.98 | 473,203 | +0.27(+1.14%) |
Feb 14, 2023 | 22.29 | 24.60 | 22.29 | 23.71 | 530,469 | +1.30(+5.80%) |
Feb 13, 2023 | 23.54 | 23.54 | 22.06 | 22.41 | 178,707 | -1.02(-4.35%) |
Feb 10, 2023 | 22.27 | 23.85 | 21.54 | 23.43 | 156,922 | +0.79(+3.49%) |
Feb 09, 2023 | 22.79 | 23.08 | 21.95 | 22.64 | 147,043 | +0.34(+1.52%) |
Feb 08, 2023 | 23.49 | 23.62 | 22.30 | 22.30 | 80,232 | -1.25(-5.31%) |
Feb 07, 2023 | 23.51 | 23.73 | 22.97 | 23.55 | 60,122 | +0.08(+0.34%) |
Feb 06, 2023 | 23.78 | 24.20 | 22.85 | 23.47 | 102,678 | -0.53(-2.21%) |
Feb 03, 2023 | 24.59 | 25.52 | 23.82 | 24.00 | 106,423 | -1.40(-5.51%) |
Feb 02, 2023 | 23.87 | 25.53 | 23.61 | 25.40 | 200,145 | +2.24(+9.67%) |
Feb 01, 2023 | 22.84 | 23.32 | 21.89 | 23.16 | 111,027 | +0.43(+1.89%) |
Jan 31, 2023 | 21.93 | 23.33 | 21.93 | 22.73 | 119,472 | +0.90(+4.12%) |
Jan 30, 2023 | 22.18 | 22.67 | 21.50 | 21.83 | 112,826 | -0.65(-2.89%) |
Jan 27, 2023 | 21.89 | 22.65 | 21.73 | 22.48 | 121,175 | +0.49(+2.23%) |
Jan 26, 2023 | 23.17 | 23.17 | 21.83 | 21.99 | 97,550 | -0.72(-3.17%) |
Jan 25, 2023 | 23.03 | 23.54 | 22.51 | 22.71 | 139,856 | -0.79(-3.36%) |
Jan 24, 2023 | 23.89 | 24.46 | 23.38 | 23.50 | 133,785 | -0.55(-2.29%) |
Jan 23, 2023 | 23.14 | 24.57 | 22.73 | 24.05 | 100,347 | +0.88(+3.80%) |
Jan 20, 2023 | 24.02 | 24.02 | 22.40 | 23.17 | 163,085 | -0.35(-1.49%) |
Jan 19, 2023 | 25.60 | 26.08 | 23.09 | 23.52 | 221,627 | -2.24(-8.70%) |
Jan 18, 2023 | 25.91 | 26.46 | 24.39 | 25.76 | 270,448 | +0.08(+0.31%) |
Jan 17, 2023 | 25.28 | 27.92 | 24.47 | 25.68 | 254,622 | +0.35(+1.38%) |
Jan 13, 2023 | 24.25 | 26.45 | 24.25 | 25.33 | 300,900 | +0.74(+3.01%) |
Jan 12, 2023 | 20.58 | 25.19 | 20.47 | 24.59 | 658,747 | +4.06(+19.78%) |
Jan 11, 2023 | 18.90 | 20.61 | 18.75 | 20.53 | 357,569 | +1.65(+8.74%) |
Jan 10, 2023 | 18.34 | 19.15 | 17.85 | 18.88 | 236,646 | +0.57(+3.11%) |
Jan 09, 2023 | 18.55 | 18.87 | 16.63 | 18.31 | 346,834 | +1.46(+8.66%) |
Jan 06, 2023 | 17.29 | 17.44 | 16.64 | 16.85 | 112,727 | -0.25(-1.46%) |
Jan 05, 2023 | 17.37 | 17.67 | 16.53 | 17.10 | 136,203 | -0.54(-3.06%) |
Jan 04, 2023 | 17.25 | 18.05 | 17.02 | 17.64 | 126,449 | +0.69(+4.07%) |
Jan 03, 2023 | 17.40 | 17.82 | 16.49 | 16.95 | 109,901 | -0.06(-0.35%) |
Dec 30, 2022 | 15.98 | 17.07 | 15.69 | 17.01 | 155,751 | +0.79(+4.87%) |
Dec 29, 2022 | 16.00 | 16.81 | 15.76 | 16.22 | 116,812 | +0.56(+3.58%) |
Dec 28, 2022 | 15.47 | 15.88 | 15.42 | 15.66 | 138,717 | +0.21(+1.36%) |
Dec 27, 2022 | 17.00 | 17.28 | 15.30 | 15.45 | 181,393 | -1.55(-9.14%) |
Dec 23, 2022 | 16.72 | 17.02 | 16.22 | 17.00 | 137,351 | +0.20(+1.16%) |
Dec 22, 2022 | 18.41 | 18.41 | 16.44 | 16.81 | 328,934 | -1.85(-9.91%) |
Dec 21, 2022 | 19.87 | 20.21 | 18.57 | 18.66 | 193,128 | -1.25(-6.28%) |
Dec 20, 2022 | 18.75 | 20.05 | 18.34 | 19.91 | 241,588 | +0.96(+5.07%) |
Dec 19, 2022 | 19.86 | 20.05 | 18.40 | 18.95 | 210,163 | -0.76(-3.86%) |
Dec 16, 2022 | 18.50 | 20.07 | 17.86 | 19.71 | 416,903 | +1.21(+6.54%) |
Dec 15, 2022 | 19.36 | 19.43 | 18.44 | 18.50 | 229,172 | -1.29(-6.52%) |
Dec 14, 2022 | 20.16 | 20.70 | 18.99 | 19.79 | 494,473 | -0.40(-1.98%) |
Dec 13, 2022 | 20.21 | 20.49 | 18.75 | 20.19 | 313,227 | +1.07(+5.60%) |
Dec 12, 2022 | 18.68 | 19.24 | 17.57 | 19.12 | 306,944 | +0.27(+1.43%) |
Dec 09, 2022 | 20.07 | 20.29 | 18.30 | 18.85 | 220,206 | -1.43(-7.05%) |
Dec 08, 2022 | 20.02 | 20.37 | 19.19 | 20.28 | 224,819 | +0.50(+2.53%) |
Dec 07, 2022 | 19.63 | 19.93 | 18.23 | 19.78 | 182,596 | +0.19(+0.97%) |
Dec 06, 2022 | 19.98 | 19.98 | 18.99 | 19.59 | 127,713 | -0.46(-2.29%) |
Dec 05, 2022 | 20.86 | 21.07 | 19.57 | 20.05 | 271,360 | -0.87(-4.16%) |
Dec 02, 2022 | 20.29 | 21.53 | 19.66 | 20.92 | 295,814 | -0.08(-0.38%) |