Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.96 | 18.12 | 17.62 | 17.69 | 378,753 | -0.32(-1.78%) |
Feb 27, 2023 | 18.04 | 18.07 | 17.87 | 18.01 | 266,909 | +0.03(+0.17%) |
Feb 24, 2023 | 18.21 | 18.34 | 17.97 | 17.98 | 197,742 | -0.42(-2.28%) |
Feb 23, 2023 | 18.19 | 18.50 | 18.13 | 18.40 | 274,659 | +0.23(+1.27%) |
Feb 22, 2023 | 18.30 | 18.51 | 18.14 | 18.17 | 341,561 | -0.14(-0.76%) |
Feb 21, 2023 | 18.17 | 18.43 | 18.17 | 18.31 | 198,127 | +0.01(+0.05%) |
Feb 17, 2023 | 18.44 | 18.58 | 18.14 | 18.30 | 245,118 | +0.01(+0.05%) |
Feb 16, 2023 | 18.58 | 18.71 | 18.27 | 18.29 | 214,106 | -0.53(-2.82%) |
Feb 15, 2023 | 18.50 | 19.03 | 18.38 | 18.82 | 212,161 | +0.22(+1.18%) |
Feb 14, 2023 | 19.03 | 19.21 | 18.60 | 18.60 | 203,926 | -0.45(-2.36%) |
Feb 13, 2023 | 19.24 | 19.38 | 18.87 | 19.05 | 238,956 | -0.16(-0.83%) |
Feb 10, 2023 | 18.91 | 19.46 | 18.91 | 19.21 | 263,253 | +0.35(+1.86%) |
Feb 09, 2023 | 18.72 | 19.07 | 18.68 | 18.86 | 969,971 | +0.25(+1.34%) |
Feb 08, 2023 | 18.87 | 19.11 | 18.57 | 18.61 | 399,740 | -0.38(-2.00%) |
Feb 07, 2023 | 19.41 | 19.41 | 18.89 | 18.99 | 314,379 | -0.47(-2.42%) |
Feb 06, 2023 | 19.35 | 19.54 | 18.92 | 19.46 | 810,287 | +0.06(+0.31%) |
Feb 03, 2023 | 19.51 | 19.86 | 19.16 | 19.40 | 434,954 | -0.28(-1.42%) |
Feb 02, 2023 | 18.86 | 19.99 | 18.81 | 19.68 | 706,347 | +0.87(+4.63%) |
Feb 01, 2023 | 19.20 | 19.55 | 17.68 | 18.81 | 1,764,480 | -2.68(-12.47%) |
Jan 31, 2023 | 21.03 | 21.57 | 20.92 | 21.49 | 452,721 | +0.58(+2.77%) |
Jan 30, 2023 | 20.70 | 21.05 | 20.53 | 20.91 | 232,050 | +0.13(+0.63%) |
Jan 27, 2023 | 20.86 | 21.00 | 20.63 | 20.78 | 266,909 | -0.03(-0.14%) |
Jan 26, 2023 | 20.90 | 21.09 | 20.61 | 20.81 | 325,774 | +0.00(+0.00%) |
Jan 25, 2023 | 21.33 | 21.33 | 20.80 | 20.81 | 162,578 | -0.61(-2.85%) |
Jan 24, 2023 | 21.46 | 21.50 | 21.05 | 21.42 | 216,919 | -0.06(-0.28%) |
Jan 23, 2023 | 21.38 | 21.64 | 21.24 | 21.48 | 166,799 | +0.09(+0.42%) |
Jan 20, 2023 | 21.25 | 21.51 | 21.20 | 21.39 | 269,261 | +0.33(+1.57%) |
Jan 19, 2023 | 20.51 | 21.11 | 20.51 | 21.06 | 329,621 | +0.50(+2.43%) |
Jan 18, 2023 | 20.74 | 20.87 | 20.51 | 20.56 | 173,680 | -0.06(-0.29%) |
Jan 17, 2023 | 20.70 | 20.76 | 20.41 | 20.62 | 207,492 | -0.08(-0.39%) |
Jan 13, 2023 | 20.65 | 20.75 | 20.48 | 20.70 | 232,253 | -0.01(-0.05%) |
Jan 12, 2023 | 20.76 | 20.95 | 20.67 | 20.71 | 372,931 | -0.01(-0.05%) |
Jan 11, 2023 | 20.28 | 20.75 | 20.28 | 20.72 | 245,631 | +0.55(+2.73%) |
Jan 10, 2023 | 20.15 | 20.24 | 20.02 | 20.17 | 158,563 | +0.06(+0.30%) |
Jan 09, 2023 | 20.17 | 20.29 | 19.99 | 20.11 | 186,815 | +0.05(+0.25%) |
Jan 06, 2023 | 19.99 | 20.20 | 19.80 | 20.06 | 188,984 | +0.25(+1.26%) |
Jan 05, 2023 | 19.89 | 20.00 | 19.70 | 19.81 | 498,340 | -0.13(-0.65%) |
Jan 04, 2023 | 20.40 | 20.55 | 19.76 | 19.94 | 328,424 | -0.28(-1.38%) |
Jan 03, 2023 | 20.43 | 20.74 | 20.11 | 20.22 | 215,205 | -0.08(-0.39%) |
Dec 30, 2022 | 20.40 | 20.52 | 20.21 | 20.30 | 188,849 | -0.21(-1.02%) |
Dec 29, 2022 | 20.26 | 20.60 | 20.26 | 20.51 | 215,687 | +0.34(+1.69%) |
Dec 28, 2022 | 19.95 | 20.29 | 19.75 | 20.17 | 194,091 | +0.27(+1.36%) |
Dec 27, 2022 | 19.80 | 19.98 | 19.59 | 19.90 | 124,080 | +0.09(+0.45%) |
Dec 23, 2022 | 19.97 | 20.40 | 19.62 | 19.81 | 91,462 | -0.15(-0.75%) |
Dec 22, 2022 | 20.16 | 20.32 | 19.65 | 19.96 | 246,929 | -0.29(-1.43%) |
Dec 21, 2022 | 19.49 | 20.28 | 19.49 | 20.25 | 203,565 | +0.50(+2.53%) |
Dec 20, 2022 | 19.60 | 19.87 | 19.33 | 19.75 | 192,213 | +0.11(+0.56%) |
Dec 19, 2022 | 19.43 | 19.79 | 19.34 | 19.64 | 223,577 | +0.25(+1.29%) |
Dec 16, 2022 | 19.56 | 19.56 | 19.08 | 19.39 | 1,544,236 | -0.30(-1.52%) |
Dec 15, 2022 | 19.81 | 19.90 | 19.50 | 19.69 | 255,087 | -0.42(-2.09%) |
Dec 14, 2022 | 19.91 | 20.30 | 19.91 | 20.11 | 198,856 | +0.03(+0.15%) |
Dec 13, 2022 | 20.54 | 20.68 | 19.97 | 20.08 | 341,048 | +0.04(+0.20%) |
Dec 12, 2022 | 20.09 | 20.32 | 19.75 | 20.04 | 177,528 | -0.08(-0.40%) |
Dec 09, 2022 | 20.21 | 20.52 | 20.09 | 20.12 | 164,498 | -0.15(-0.74%) |
Dec 08, 2022 | 19.93 | 20.47 | 19.93 | 20.27 | 149,417 | +0.23(+1.15%) |
Dec 07, 2022 | 20.35 | 20.50 | 19.84 | 20.04 | 231,739 | -0.26(-1.28%) |
Dec 06, 2022 | 20.51 | 20.65 | 20.07 | 20.30 | 229,447 | -0.27(-1.31%) |
Dec 05, 2022 | 20.65 | 20.66 | 20.34 | 20.57 | 277,952 | -0.27(-1.30%) |
Dec 02, 2022 | 21.05 | 21.05 | 20.80 | 20.84 | 277,184 | -0.46(-2.16%) |