Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.52 | 22.77 | 22.48 | 22.58 | 196,553 | -0.03(-0.13%) |
Feb 27, 2023 | 22.69 | 22.89 | 22.50 | 22.61 | 109,094 | +0.13(+0.58%) |
Feb 24, 2023 | 22.32 | 22.50 | 22.14 | 22.48 | 190,880 | -0.29(-1.27%) |
Feb 23, 2023 | 22.93 | 23.03 | 22.37 | 22.77 | 183,263 | -0.06(-0.26%) |
Feb 22, 2023 | 22.55 | 22.97 | 22.35 | 22.83 | 189,195 | +0.22(+0.97%) |
Feb 21, 2023 | 23.13 | 23.25 | 22.47 | 22.61 | 242,956 | -0.72(-3.09%) |
Feb 17, 2023 | 23.56 | 23.70 | 23.12 | 23.33 | 257,769 | -0.26(-1.10%) |
Feb 16, 2023 | 23.24 | 23.80 | 23.01 | 23.59 | 499,572 | +0.24(+1.03%) |
Feb 15, 2023 | 23.53 | 23.55 | 22.97 | 23.35 | 348,580 | -0.41(-1.73%) |
Feb 14, 2023 | 23.06 | 24.12 | 22.90 | 23.76 | 697,883 | +1.14(+5.04%) |
Feb 13, 2023 | 22.16 | 22.68 | 21.79 | 22.62 | 194,248 | +0.56(+2.54%) |
Feb 10, 2023 | 22.06 | 22.21 | 21.79 | 22.06 | 92,754 | +0.03(+0.14%) |
Feb 09, 2023 | 22.78 | 23.04 | 21.98 | 22.03 | 253,093 | -0.44(-1.96%) |
Feb 08, 2023 | 22.36 | 22.61 | 22.23 | 22.47 | 129,647 | +0.00(+0.00%) |
Feb 07, 2023 | 22.35 | 22.55 | 22.09 | 22.47 | 175,199 | +0.12(+0.54%) |
Feb 06, 2023 | 22.41 | 22.50 | 22.23 | 22.35 | 106,414 | -0.26(-1.15%) |
Feb 03, 2023 | 22.65 | 23.24 | 22.53 | 22.61 | 153,212 | -0.46(-1.99%) |
Feb 02, 2023 | 22.85 | 23.29 | 22.73 | 23.07 | 269,701 | +0.36(+1.59%) |
Feb 01, 2023 | 22.48 | 22.84 | 22.16 | 22.71 | 397,903 | +0.11(+0.49%) |
Jan 31, 2023 | 22.19 | 22.61 | 21.95 | 22.60 | 265,326 | +0.52(+2.36%) |
Jan 30, 2023 | 22.11 | 22.37 | 21.99 | 22.08 | 139,628 | -0.26(-1.16%) |
Jan 27, 2023 | 21.94 | 22.49 | 21.94 | 22.34 | 155,735 | +0.18(+0.81%) |
Jan 26, 2023 | 22.24 | 22.33 | 21.96 | 22.16 | 109,730 | +0.20(+0.91%) |
Jan 25, 2023 | 21.43 | 22.05 | 21.42 | 21.96 | 157,219 | +0.22(+1.01%) |
Jan 24, 2023 | 21.70 | 21.89 | 21.62 | 21.74 | 121,124 | -0.07(-0.32%) |
Jan 23, 2023 | 21.32 | 21.81 | 21.18 | 21.81 | 218,352 | +0.57(+2.68%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.81 | 21.24 | 113,300 | +0.25(+1.19%) |
Jan 19, 2023 | 21.07 | 21.26 | 20.80 | 20.99 | 130,894 | -0.16(-0.76%) |
Jan 18, 2023 | 21.50 | 21.85 | 21.14 | 21.15 | 319,517 | -0.31(-1.44%) |
Jan 17, 2023 | 21.22 | 21.52 | 21.00 | 21.46 | 248,530 | +0.35(+1.66%) |
Jan 13, 2023 | 21.23 | 21.64 | 21.11 | 21.11 | 245,776 | -0.40(-1.86%) |
Jan 12, 2023 | 20.74 | 21.52 | 20.64 | 21.51 | 256,236 | +0.91(+4.42%) |
Jan 11, 2023 | 20.54 | 20.64 | 20.40 | 20.60 | 154,022 | +0.13(+0.64%) |
Jan 10, 2023 | 20.07 | 20.48 | 19.98 | 20.47 | 228,936 | +0.27(+1.34%) |
Jan 09, 2023 | 20.19 | 20.67 | 20.11 | 20.20 | 234,378 | +0.26(+1.30%) |
Jan 06, 2023 | 19.65 | 20.00 | 19.33 | 19.94 | 154,036 | +0.38(+1.94%) |
Jan 05, 2023 | 19.72 | 19.76 | 19.39 | 19.56 | 102,201 | -0.39(-1.95%) |
Jan 04, 2023 | 19.70 | 19.99 | 19.69 | 19.95 | 177,352 | +0.49(+2.52%) |
Jan 03, 2023 | 19.54 | 19.77 | 19.23 | 19.46 | 229,711 | +0.12(+0.62%) |
Dec 30, 2022 | 19.17 | 19.64 | 19.17 | 19.34 | 285,651 | -0.03(-0.15%) |
Dec 29, 2022 | 18.93 | 19.45 | 18.81 | 19.37 | 165,574 | +0.59(+3.14%) |
Dec 28, 2022 | 18.95 | 19.26 | 18.73 | 18.78 | 159,200 | -0.37(-1.93%) |
Dec 27, 2022 | 19.10 | 19.16 | 18.93 | 19.15 | 85,882 | +0.05(+0.26%) |
Dec 23, 2022 | 19.10 | 19.15 | 18.90 | 19.10 | 115,037 | +0.00(+0.00%) |
Dec 22, 2022 | 19.39 | 19.54 | 18.75 | 19.10 | 351,511 | -0.48(-2.45%) |
Dec 21, 2022 | 19.39 | 19.64 | 19.35 | 19.58 | 342,934 | +0.32(+1.66%) |
Dec 20, 2022 | 19.40 | 19.59 | 19.23 | 19.26 | 184,181 | -0.24(-1.23%) |
Dec 19, 2022 | 19.49 | 19.79 | 19.40 | 19.50 | 200,059 | +0.09(+0.46%) |
Dec 16, 2022 | 20.28 | 20.48 | 19.38 | 19.41 | 285,738 | -0.98(-4.81%) |
Dec 15, 2022 | 20.53 | 20.75 | 20.23 | 20.39 | 217,994 | -0.43(-2.07%) |
Dec 14, 2022 | 20.78 | 21.12 | 20.56 | 20.82 | 264,159 | +0.04(+0.19%) |
Dec 13, 2022 | 21.49 | 21.69 | 20.65 | 20.78 | 250,743 | -0.15(-0.72%) |
Dec 12, 2022 | 21.15 | 21.57 | 20.83 | 20.93 | 441,255 | +0.56(+2.75%) |
Dec 09, 2022 | 20.41 | 20.66 | 20.33 | 20.37 | 129,373 | -0.15(-0.73%) |
Dec 08, 2022 | 20.45 | 20.73 | 20.32 | 20.52 | 351,329 | +0.17(+0.84%) |
Dec 07, 2022 | 20.59 | 20.66 | 20.30 | 20.35 | 206,913 | -0.27(-1.31%) |
Dec 06, 2022 | 21.02 | 21.06 | 20.59 | 20.62 | 177,017 | -0.30(-1.43%) |
Dec 05, 2022 | 20.81 | 21.17 | 20.69 | 20.92 | 196,631 | -0.04(-0.19%) |
Dec 02, 2022 | 21.27 | 21.43 | 20.87 | 20.96 | 332,779 | -0.70(-3.23%) |