Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.53 | 19.92 | 19.37 | 19.91 | 9,464 | +0.57(+2.95%) |
Feb 27, 2023 | 19.35 | 19.39 | 19.04 | 19.34 | 9,887 | +0.05(+0.25%) |
Feb 24, 2023 | 18.95 | 19.48 | 18.95 | 19.29 | 21,533 | +1.11(+6.11%) |
Feb 23, 2023 | 17.90 | 18.64 | 17.86 | 18.18 | 58,753 | -0.50(-2.70%) |
Feb 22, 2023 | 18.82 | 19.00 | 18.36 | 18.69 | 8,316 | +0.06(+0.32%) |
Feb 21, 2023 | 18.24 | 18.71 | 18.07 | 18.63 | 25,807 | +0.57(+3.16%) |
Feb 17, 2023 | 18.35 | 18.35 | 17.85 | 18.06 | 17,210 | -0.02(-0.11%) |
Feb 16, 2023 | 18.67 | 18.67 | 17.96 | 18.08 | 18,032 | -0.16(-0.90%) |
Feb 15, 2023 | 18.48 | 18.50 | 17.99 | 18.24 | 11,422 | -0.29(-1.57%) |
Feb 14, 2023 | 18.23 | 18.82 | 17.94 | 18.53 | 26,133 | +0.29(+1.59%) |
Feb 13, 2023 | 18.72 | 18.72 | 18.04 | 18.24 | 20,755 | -0.56(-2.97%) |
Feb 10, 2023 | 19.15 | 19.21 | 18.66 | 18.80 | 13,847 | -0.40(-2.08%) |
Feb 09, 2023 | 18.68 | 19.28 | 18.56 | 19.20 | 40,506 | +0.97(+5.30%) |
Feb 08, 2023 | 18.70 | 18.90 | 18.06 | 18.23 | 40,900 | -0.60(-3.18%) |
Feb 07, 2023 | 18.50 | 19.10 | 18.44 | 18.83 | 11,254 | +0.55(+3.01%) |
Feb 06, 2023 | 18.81 | 19.07 | 18.24 | 18.28 | 45,082 | +0.14(+0.80%) |
Feb 03, 2023 | 17.74 | 18.37 | 17.28 | 18.13 | 34,500 | +0.93(+5.39%) |
Feb 02, 2023 | 16.09 | 17.31 | 16.09 | 17.21 | 23,716 | +0.61(+3.67%) |
Feb 01, 2023 | 16.67 | 17.24 | 16.50 | 16.60 | 33,242 | +0.35(+2.14%) |
Jan 31, 2023 | 16.42 | 16.57 | 16.24 | 16.25 | 35,524 | -0.77(-4.54%) |
Jan 30, 2023 | 16.81 | 17.02 | 16.60 | 17.02 | 39,128 | +0.19(+1.15%) |
Jan 27, 2023 | 16.47 | 16.86 | 16.40 | 16.83 | 34,491 | +0.82(+5.13%) |
Jan 26, 2023 | 16.29 | 16.42 | 16.00 | 16.01 | 35,244 | -0.13(-0.78%) |
Jan 25, 2023 | 16.90 | 16.98 | 16.10 | 16.13 | 30,236 | -0.81(-4.79%) |
Jan 24, 2023 | 17.31 | 17.38 | 16.90 | 16.95 | 23,030 | -0.67(-3.82%) |
Jan 23, 2023 | 17.58 | 17.71 | 17.18 | 17.62 | 27,124 | +0.16(+0.92%) |
Jan 20, 2023 | 17.69 | 17.80 | 17.46 | 17.46 | 48,822 | +0.22(+1.29%) |
Jan 19, 2023 | 17.36 | 17.90 | 17.02 | 17.23 | 80,011 | -0.14(-0.83%) |
Jan 18, 2023 | 16.43 | 17.41 | 16.37 | 17.38 | 86,040 | +0.26(+1.52%) |
Jan 17, 2023 | 17.51 | 17.54 | 17.08 | 17.12 | 24,028 | -0.10(-0.56%) |
Jan 13, 2023 | 17.39 | 17.40 | 17.06 | 17.22 | 25,506 | +0.24(+1.42%) |
Jan 12, 2023 | 17.36 | 17.78 | 16.62 | 16.97 | 104,075 | -0.31(-1.79%) |
Jan 11, 2023 | 17.72 | 17.94 | 17.23 | 17.28 | 68,823 | -0.79(-4.39%) |
Jan 10, 2023 | 18.75 | 18.76 | 17.86 | 18.08 | 43,488 | -1.03(-5.41%) |
Jan 09, 2023 | 19.47 | 19.53 | 18.64 | 19.11 | 69,273 | +0.27(+1.44%) |
Jan 06, 2023 | 19.35 | 19.72 | 18.76 | 18.84 | 33,021 | -1.44(-7.10%) |
Jan 05, 2023 | 21.36 | 21.36 | 20.28 | 20.28 | 30,360 | -1.55(-7.09%) |
Jan 04, 2023 | 22.62 | 22.62 | 21.79 | 21.83 | 21,281 | -0.81(-3.59%) |
Jan 03, 2023 | 21.38 | 22.67 | 21.01 | 22.64 | 80,658 | +2.93(+14.86%) |
Dec 30, 2022 | 19.60 | 20.05 | 19.12 | 19.71 | 12,983 | +0.30(+1.54%) |
Dec 29, 2022 | 18.53 | 19.50 | 18.40 | 19.41 | 16,344 | +0.39(+2.06%) |
Dec 28, 2022 | 19.27 | 19.53 | 18.79 | 19.02 | 40,419 | -0.84(-4.21%) |
Dec 27, 2022 | 20.07 | 20.09 | 19.66 | 19.85 | 41,700 | +1.19(+6.37%) |
Dec 23, 2022 | 18.83 | 18.84 | 18.30 | 18.67 | 109,259 | -0.80(-4.12%) |
Dec 22, 2022 | 19.47 | 19.95 | 19.27 | 19.47 | 29,812 | -0.27(-1.35%) |
Dec 21, 2022 | 20.04 | 20.20 | 19.71 | 19.73 | 12,317 | -0.22(-1.10%) |
Dec 20, 2022 | 20.32 | 20.32 | 19.48 | 19.95 | 52,788 | -1.71(-7.89%) |
Dec 19, 2022 | 22.51 | 22.51 | 21.47 | 21.66 | 16,784 | -0.99(-4.39%) |
Dec 16, 2022 | 22.33 | 22.67 | 22.14 | 22.66 | 43,760 | +0.29(+1.29%) |
Dec 15, 2022 | 22.08 | 22.65 | 21.50 | 22.37 | 61,756 | +0.18(+0.83%) |
Dec 14, 2022 | 22.79 | 23.34 | 21.62 | 22.18 | 53,755 | -0.05(-0.22%) |
Dec 13, 2022 | 20.79 | 22.33 | 20.64 | 22.23 | 47,208 | +1.03(+4.87%) |
Dec 12, 2022 | 21.48 | 22.14 | 21.06 | 21.20 | 40,704 | +1.12(+5.57%) |
Dec 09, 2022 | 20.15 | 20.19 | 19.70 | 20.08 | 20,943 | +0.01(+0.05%) |
Dec 08, 2022 | 19.28 | 20.15 | 19.25 | 20.07 | 62,966 | +0.78(+4.05%) |
Dec 07, 2022 | 19.24 | 19.48 | 18.89 | 19.29 | 23,241 | +0.23(+1.21%) |
Dec 06, 2022 | 19.18 | 19.63 | 18.83 | 19.06 | 53,554 | -0.65(-3.28%) |
Dec 05, 2022 | 19.01 | 19.76 | 18.92 | 19.70 | 67,828 | +1.27(+6.91%) |
Dec 02, 2022 | 18.07 | 18.45 | 17.68 | 18.43 | 35,405 | -0.13(-0.68%) |