Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.49 | 20.90 | 20.16 | 20.60 | 486,572 | +0.09(+0.44%) |
Feb 27, 2023 | 20.43 | 20.70 | 20.25 | 20.51 | 167,307 | +0.16(+0.79%) |
Feb 24, 2023 | 20.58 | 20.80 | 19.98 | 20.35 | 165,234 | -0.58(-2.77%) |
Feb 23, 2023 | 20.87 | 21.19 | 20.52 | 20.93 | 150,225 | +0.16(+0.77%) |
Feb 22, 2023 | 20.99 | 21.65 | 20.63 | 20.77 | 353,266 | -0.21(-1.00%) |
Feb 21, 2023 | 21.44 | 21.75 | 20.95 | 20.98 | 344,062 | -0.75(-3.45%) |
Feb 17, 2023 | 21.31 | 21.74 | 21.16 | 21.73 | 215,200 | +0.53(+2.50%) |
Feb 16, 2023 | 21.20 | 21.46 | 20.88 | 21.20 | 181,188 | -0.33(-1.53%) |
Feb 15, 2023 | 21.08 | 21.62 | 20.80 | 21.53 | 157,028 | +0.33(+1.56%) |
Feb 14, 2023 | 21.41 | 21.56 | 20.78 | 21.20 | 282,117 | -0.30(-1.40%) |
Feb 13, 2023 | 21.25 | 21.54 | 20.93 | 21.50 | 189,260 | +0.30(+1.42%) |
Feb 10, 2023 | 21.51 | 21.51 | 20.88 | 21.20 | 215,029 | -0.35(-1.62%) |
Feb 09, 2023 | 21.81 | 21.81 | 20.83 | 21.55 | 304,464 | +0.08(+0.37%) |
Feb 08, 2023 | 22.08 | 22.25 | 21.40 | 21.47 | 186,095 | -0.77(-3.46%) |
Feb 07, 2023 | 21.73 | 22.27 | 21.52 | 22.24 | 191,233 | +0.38(+1.74%) |
Feb 06, 2023 | 22.55 | 22.55 | 21.55 | 21.86 | 265,779 | -0.67(-2.97%) |
Feb 03, 2023 | 22.17 | 22.62 | 21.99 | 22.53 | 321,506 | +0.16(+0.72%) |
Feb 02, 2023 | 21.44 | 22.39 | 21.44 | 22.37 | 482,401 | +0.83(+3.85%) |
Feb 01, 2023 | 21.70 | 21.79 | 21.31 | 21.54 | 247,272 | -0.09(-0.42%) |
Jan 31, 2023 | 21.08 | 21.66 | 21.08 | 21.63 | 266,151 | +0.56(+2.66%) |
Jan 30, 2023 | 21.07 | 21.18 | 20.65 | 21.07 | 171,174 | -0.15(-0.71%) |
Jan 27, 2023 | 21.30 | 21.55 | 21.05 | 21.22 | 139,570 | -0.20(-0.93%) |
Jan 26, 2023 | 20.92 | 21.59 | 20.66 | 21.42 | 313,342 | +0.82(+3.98%) |
Jan 25, 2023 | 20.47 | 20.66 | 20.29 | 20.60 | 129,988 | -0.07(-0.34%) |
Jan 24, 2023 | 20.72 | 21.21 | 20.65 | 20.67 | 233,938 | -0.34(-1.62%) |
Jan 23, 2023 | 20.62 | 21.27 | 20.28 | 21.01 | 388,649 | +0.53(+2.59%) |
Jan 20, 2023 | 19.46 | 20.50 | 19.22 | 20.48 | 1,548,008 | +1.21(+6.28%) |
Jan 19, 2023 | 19.03 | 19.32 | 18.75 | 19.27 | 211,504 | +0.16(+0.84%) |
Jan 18, 2023 | 18.86 | 19.24 | 18.86 | 19.11 | 221,557 | +0.33(+1.76%) |
Jan 17, 2023 | 19.33 | 19.57 | 18.67 | 18.78 | 370,555 | -0.57(-2.95%) |
Jan 13, 2023 | 18.97 | 19.40 | 18.80 | 19.35 | 349,309 | +0.29(+1.52%) |
Jan 12, 2023 | 18.93 | 19.13 | 18.27 | 19.06 | 358,788 | +0.23(+1.22%) |
Jan 11, 2023 | 18.75 | 18.97 | 18.29 | 18.83 | 422,399 | +0.02(+0.11%) |
Jan 10, 2023 | 18.69 | 19.20 | 18.62 | 18.81 | 723,895 | -0.02(-0.11%) |
Jan 09, 2023 | 20.23 | 20.57 | 18.51 | 18.83 | 668,033 | -1.33(-6.60%) |
Jan 06, 2023 | 21.06 | 21.23 | 20.00 | 20.16 | 764,079 | -0.74(-3.54%) |
Jan 05, 2023 | 22.63 | 22.63 | 20.90 | 20.90 | 859,806 | -1.86(-8.17%) |
Jan 04, 2023 | 21.43 | 23.19 | 20.48 | 22.76 | 4,269,482 | +1.41(+6.60%) |
Jan 03, 2023 | 20.70 | 21.56 | 20.47 | 21.35 | 775,780 | +0.82(+3.99%) |
Dec 30, 2022 | 19.67 | 20.75 | 19.45 | 20.53 | 439,281 | +0.70(+3.53%) |
Dec 29, 2022 | 19.35 | 19.86 | 19.34 | 19.83 | 193,641 | +0.58(+3.01%) |
Dec 28, 2022 | 19.27 | 19.69 | 19.02 | 19.25 | 160,629 | -0.02(-0.10%) |
Dec 27, 2022 | 19.28 | 19.89 | 19.01 | 19.27 | 124,716 | -0.07(-0.36%) |
Dec 23, 2022 | 19.47 | 19.67 | 19.16 | 19.34 | 88,049 | -0.15(-0.77%) |
Dec 22, 2022 | 19.91 | 20.23 | 19.23 | 19.49 | 158,129 | -0.37(-1.86%) |
Dec 21, 2022 | 20.21 | 20.32 | 19.72 | 19.86 | 129,685 | -0.20(-1.00%) |
Dec 20, 2022 | 20.24 | 20.38 | 19.93 | 20.06 | 225,394 | -0.17(-0.84%) |
Dec 19, 2022 | 20.37 | 20.37 | 19.82 | 20.23 | 252,651 | -0.23(-1.12%) |
Dec 16, 2022 | 20.25 | 20.55 | 20.09 | 20.46 | 449,726 | +0.04(+0.20%) |
Dec 15, 2022 | 20.03 | 20.47 | 20.00 | 20.42 | 244,726 | +0.19(+0.94%) |
Dec 14, 2022 | 20.13 | 20.56 | 20.01 | 20.23 | 253,341 | +0.12(+0.60%) |
Dec 13, 2022 | 20.77 | 21.11 | 20.04 | 20.11 | 235,086 | -0.10(-0.49%) |
Dec 12, 2022 | 20.31 | 20.53 | 20.11 | 20.21 | 146,997 | -0.13(-0.64%) |
Dec 09, 2022 | 20.74 | 20.95 | 20.30 | 20.34 | 402,163 | -0.53(-2.54%) |
Dec 08, 2022 | 20.70 | 21.10 | 20.58 | 20.87 | 216,863 | +0.18(+0.87%) |
Dec 07, 2022 | 20.05 | 21.10 | 20.05 | 20.69 | 454,693 | +0.58(+2.88%) |
Dec 06, 2022 | 20.32 | 20.78 | 19.68 | 20.11 | 365,772 | +0.60(+3.08%) |
Dec 05, 2022 | 19.93 | 19.93 | 19.33 | 19.51 | 231,333 | -0.51(-2.55%) |
Dec 02, 2022 | 19.57 | 20.54 | 19.34 | 20.02 | 366,319 | +0.15(+0.75%) |