Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.20 | 16.49 | 15.53 | 15.67 | 400,029 | -0.83(-5.03%) |
Feb 27, 2023 | 15.96 | 16.98 | 15.51 | 16.50 | 527,601 | +0.61(+3.84%) |
Feb 24, 2023 | 20.35 | 20.44 | 14.51 | 15.89 | 1,909,791 | -7.27(-31.39%) |
Feb 23, 2023 | 23.40 | 23.54 | 22.93 | 23.16 | 108,745 | -0.01(-0.04%) |
Feb 22, 2023 | 22.82 | 23.41 | 22.82 | 23.17 | 124,408 | +0.44(+1.94%) |
Feb 21, 2023 | 23.27 | 23.27 | 22.61 | 22.73 | 126,486 | -0.77(-3.28%) |
Feb 17, 2023 | 23.58 | 23.59 | 23.25 | 23.50 | 87,632 | +0.02(+0.09%) |
Feb 16, 2023 | 23.02 | 23.80 | 22.79 | 23.48 | 153,638 | +0.04(+0.17%) |
Feb 15, 2023 | 23.18 | 23.53 | 22.93 | 23.44 | 102,227 | +0.11(+0.47%) |
Feb 14, 2023 | 23.67 | 24.00 | 23.20 | 23.33 | 234,120 | -0.51(-2.14%) |
Feb 13, 2023 | 23.63 | 24.13 | 23.04 | 23.84 | 256,064 | +0.34(+1.45%) |
Feb 10, 2023 | 23.57 | 24.04 | 22.95 | 23.50 | 140,644 | -0.25(-1.05%) |
Feb 09, 2023 | 23.95 | 24.11 | 23.63 | 23.75 | 147,335 | +0.15(+0.64%) |
Feb 08, 2023 | 24.82 | 25.14 | 23.45 | 23.60 | 158,919 | -1.54(-6.13%) |
Feb 07, 2023 | 25.12 | 25.45 | 24.79 | 25.14 | 210,055 | -0.05(-0.20%) |
Feb 06, 2023 | 25.75 | 26.05 | 24.95 | 25.19 | 165,608 | -0.81(-3.12%) |
Feb 03, 2023 | 25.17 | 26.11 | 24.23 | 26.00 | 245,857 | +0.31(+1.21%) |
Feb 02, 2023 | 24.44 | 25.92 | 23.27 | 25.69 | 176,908 | +1.56(+6.46%) |
Feb 01, 2023 | 23.37 | 24.18 | 21.95 | 24.13 | 219,209 | +0.80(+3.43%) |
Jan 31, 2023 | 22.55 | 23.55 | 22.40 | 23.33 | 185,880 | +0.88(+3.92%) |
Jan 30, 2023 | 22.65 | 22.97 | 22.30 | 22.45 | 90,005 | -0.40(-1.75%) |
Jan 27, 2023 | 22.71 | 23.00 | 22.30 | 22.85 | 131,323 | +0.07(+0.31%) |
Jan 26, 2023 | 22.62 | 23.30 | 22.46 | 22.78 | 56,085 | +0.42(+1.88%) |
Jan 25, 2023 | 23.31 | 23.53 | 22.34 | 22.36 | 103,085 | -1.14(-4.85%) |
Jan 24, 2023 | 23.97 | 24.31 | 23.43 | 23.50 | 88,195 | -0.56(-2.33%) |
Jan 23, 2023 | 22.68 | 24.08 | 22.30 | 24.06 | 179,420 | +1.46(+6.46%) |
Jan 20, 2023 | 22.02 | 22.62 | 21.41 | 22.60 | 216,705 | +0.89(+4.10%) |
Jan 19, 2023 | 21.72 | 22.40 | 21.46 | 21.71 | 241,243 | -0.29(-1.32%) |
Jan 18, 2023 | 22.86 | 23.50 | 21.85 | 22.00 | 224,687 | -0.61(-2.70%) |
Jan 17, 2023 | 22.45 | 23.42 | 22.01 | 22.61 | 407,506 | -0.67(-2.88%) |
Jan 13, 2023 | 23.05 | 23.35 | 22.69 | 23.28 | 224,448 | +0.05(+0.22%) |
Jan 12, 2023 | 22.41 | 23.32 | 21.73 | 23.23 | 308,721 | +1.07(+4.83%) |
Jan 11, 2023 | 22.00 | 22.18 | 21.39 | 22.16 | 417,696 | +0.31(+1.42%) |
Jan 10, 2023 | 21.17 | 22.27 | 21.07 | 21.85 | 442,735 | +0.38(+1.77%) |
Jan 09, 2023 | 21.96 | 22.09 | 21.42 | 21.47 | 139,584 | -0.30(-1.38%) |
Jan 06, 2023 | 21.77 | 22.14 | 21.28 | 21.77 | 160,781 | +0.28(+1.30%) |
Jan 05, 2023 | 21.30 | 21.79 | 20.66 | 21.49 | 151,446 | +0.11(+0.51%) |
Jan 04, 2023 | 20.19 | 21.41 | 19.90 | 21.38 | 168,612 | +1.51(+7.60%) |
Jan 03, 2023 | 20.02 | 20.37 | 19.73 | 19.87 | 294,371 | +0.16(+0.81%) |
Dec 30, 2022 | 19.43 | 19.79 | 19.25 | 19.71 | 73,458 | +0.11(+0.56%) |
Dec 29, 2022 | 19.31 | 19.83 | 19.08 | 19.60 | 114,838 | +0.46(+2.40%) |
Dec 28, 2022 | 19.40 | 19.93 | 19.12 | 19.14 | 88,046 | -0.31(-1.59%) |
Dec 27, 2022 | 19.90 | 20.23 | 19.38 | 19.45 | 82,883 | -0.47(-2.36%) |
Dec 23, 2022 | 19.90 | 20.11 | 19.61 | 19.92 | 107,016 | -0.03(-0.15%) |
Dec 22, 2022 | 19.79 | 19.97 | 19.32 | 19.95 | 162,834 | -0.07(-0.35%) |
Dec 21, 2022 | 20.40 | 20.72 | 19.98 | 20.02 | 147,421 | -0.08(-0.40%) |
Dec 20, 2022 | 20.19 | 20.55 | 20.00 | 20.10 | 176,817 | -0.29(-1.42%) |
Dec 19, 2022 | 20.57 | 20.78 | 20.01 | 20.39 | 166,054 | -0.29(-1.40%) |
Dec 16, 2022 | 20.13 | 20.84 | 20.10 | 20.68 | 383,019 | +0.20(+0.98%) |
Dec 15, 2022 | 20.86 | 21.15 | 20.31 | 20.48 | 229,222 | -0.76(-3.58%) |
Dec 14, 2022 | 21.34 | 21.83 | 20.98 | 21.24 | 287,971 | -0.12(-0.56%) |
Dec 13, 2022 | 21.78 | 22.15 | 21.08 | 21.36 | 289,166 | +0.42(+2.01%) |
Dec 12, 2022 | 20.96 | 21.09 | 20.70 | 20.94 | 126,426 | +0.00(+0.00%) |
Dec 09, 2022 | 20.92 | 21.49 | 20.45 | 20.94 | 67,893 | -0.24(-1.13%) |
Dec 08, 2022 | 21.00 | 21.30 | 20.77 | 21.18 | 90,269 | +0.22(+1.05%) |
Dec 07, 2022 | 21.12 | 21.64 | 20.62 | 20.96 | 119,784 | -0.19(-0.90%) |
Dec 06, 2022 | 21.22 | 22.04 | 20.64 | 21.15 | 156,663 | -0.25(-1.17%) |
Dec 05, 2022 | 22.79 | 22.79 | 21.32 | 21.40 | 113,258 | -1.60(-6.96%) |
Dec 02, 2022 | 22.41 | 23.15 | 22.08 | 23.00 | 222,750 | +0.11(+0.48%) |