Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.11 | 22.11 | 21.81 | 22.08 | 98,887 | -0.13(-0.58%) |
Feb 27, 2023 | 21.84 | 22.24 | 21.84 | 22.21 | 147,095 | +0.15(+0.66%) |
Feb 24, 2023 | 22.17 | 22.25 | 22.04 | 22.06 | 84,019 | +0.32(+1.49%) |
Feb 23, 2023 | 21.72 | 22.11 | 21.54 | 21.74 | 123,944 | -0.20(-0.89%) |
Feb 22, 2023 | 22.04 | 22.04 | 21.66 | 21.93 | 205,917 | -0.08(-0.37%) |
Feb 21, 2023 | 21.54 | 22.06 | 21.53 | 22.01 | 225,611 | +0.75(+3.52%) |
Feb 17, 2023 | 21.16 | 21.53 | 21.16 | 21.27 | 85,646 | +0.10(+0.47%) |
Feb 16, 2023 | 21.12 | 21.21 | 20.78 | 21.17 | 251,934 | +0.56(+2.70%) |
Feb 15, 2023 | 21.38 | 21.38 | 20.57 | 20.61 | 137,146 | -0.55(-2.59%) |
Feb 14, 2023 | 21.56 | 21.79 | 21.12 | 21.16 | 123,377 | -0.29(-1.36%) |
Feb 13, 2023 | 21.70 | 21.86 | 21.41 | 21.45 | 124,080 | -0.36(-1.63%) |
Feb 10, 2023 | 21.71 | 22.02 | 21.71 | 21.80 | 94,400 | +0.18(+0.84%) |
Feb 09, 2023 | 20.91 | 21.70 | 20.91 | 21.62 | 134,732 | +0.49(+2.33%) |
Feb 08, 2023 | 20.86 | 21.14 | 20.65 | 21.13 | 105,914 | +0.32(+1.53%) |
Feb 07, 2023 | 21.00 | 21.35 | 20.76 | 20.81 | 157,664 | -0.09(-0.44%) |
Feb 06, 2023 | 20.66 | 21.01 | 20.66 | 20.90 | 110,303 | +0.34(+1.64%) |
Feb 03, 2023 | 20.35 | 20.64 | 20.10 | 20.56 | 250,850 | +0.53(+2.64%) |
Feb 02, 2023 | 20.91 | 20.91 | 19.61 | 20.03 | 742,770 | -1.23(-5.79%) |
Feb 01, 2023 | 21.97 | 22.11 | 21.11 | 21.27 | 378,790 | -0.73(-3.32%) |
Jan 31, 2023 | 22.46 | 22.46 | 21.98 | 22.00 | 143,491 | -0.57(-2.55%) |
Jan 30, 2023 | 22.33 | 22.58 | 22.12 | 22.57 | 184,667 | +0.44(+1.98%) |
Jan 27, 2023 | 22.74 | 22.74 | 21.94 | 22.13 | 150,768 | -0.52(-2.30%) |
Jan 26, 2023 | 22.74 | 22.98 | 22.53 | 22.65 | 153,822 | -0.37(-1.59%) |
Jan 25, 2023 | 23.36 | 23.65 | 22.93 | 23.02 | 186,523 | -0.02(-0.08%) |
Jan 24, 2023 | 22.86 | 23.14 | 22.79 | 23.04 | 60,941 | +0.25(+1.08%) |
Jan 23, 2023 | 23.46 | 23.46 | 22.72 | 22.79 | 216,123 | -0.62(-2.65%) |
Jan 20, 2023 | 24.15 | 24.21 | 23.37 | 23.41 | 289,960 | -0.85(-3.50%) |
Jan 19, 2023 | 24.26 | 24.45 | 24.10 | 24.26 | 396,689 | +0.27(+1.14%) |
Jan 18, 2023 | 23.27 | 23.99 | 23.07 | 23.99 | 276,313 | +0.54(+2.30%) |
Jan 17, 2023 | 23.73 | 23.89 | 23.37 | 23.45 | 123,201 | -0.33(-1.38%) |
Jan 13, 2023 | 24.27 | 24.27 | 23.73 | 23.78 | 146,513 | -0.16(-0.65%) |
Jan 12, 2023 | 24.31 | 24.59 | 23.91 | 23.93 | 315,389 | -0.40(-1.65%) |
Jan 11, 2023 | 24.84 | 24.86 | 24.32 | 24.33 | 272,342 | -0.67(-2.67%) |
Jan 10, 2023 | 25.47 | 25.60 | 24.94 | 25.00 | 83,957 | -0.40(-1.58%) |
Jan 09, 2023 | 25.64 | 25.67 | 24.99 | 25.40 | 215,366 | -0.48(-1.87%) |
Jan 06, 2023 | 26.25 | 26.63 | 25.79 | 25.88 | 154,311 | -0.63(-2.39%) |
Jan 05, 2023 | 26.22 | 26.65 | 26.20 | 26.52 | 114,931 | +0.58(+2.23%) |
Jan 04, 2023 | 26.30 | 26.32 | 25.63 | 25.94 | 156,751 | -0.54(-2.03%) |
Jan 03, 2023 | 26.04 | 26.60 | 25.67 | 26.48 | 210,120 | +0.24(+0.90%) |
Dec 30, 2022 | 26.44 | 26.61 | 26.24 | 26.24 | 102,509 | +0.01(+0.03%) |
Dec 29, 2022 | 27.10 | 27.10 | 26.19 | 26.23 | 134,112 | -0.97(-3.56%) |
Dec 28, 2022 | 26.69 | 27.21 | 26.69 | 27.20 | 184,038 | +0.52(+1.95%) |
Dec 27, 2022 | 26.61 | 26.93 | 26.55 | 26.68 | 122,618 | +0.16(+0.58%) |
Dec 23, 2022 | 26.73 | 26.93 | 26.49 | 26.52 | 70,371 | -0.18(-0.68%) |
Dec 22, 2022 | 26.72 | 27.19 | 26.65 | 26.71 | 202,224 | +0.32(+1.23%) |
Dec 21, 2022 | 26.61 | 26.61 | 26.18 | 26.38 | 118,297 | -0.30(-1.11%) |
Dec 20, 2022 | 26.79 | 27.06 | 26.40 | 26.68 | 336,054 | -0.09(-0.34%) |
Dec 19, 2022 | 26.22 | 26.91 | 26.12 | 26.77 | 273,150 | +0.68(+2.59%) |
Dec 16, 2022 | 25.88 | 26.39 | 25.73 | 26.09 | 630,867 | +0.51(+2.00%) |
Dec 15, 2022 | 25.14 | 25.71 | 25.14 | 25.58 | 318,202 | +0.88(+3.55%) |
Dec 14, 2022 | 24.59 | 25.10 | 24.40 | 24.71 | 268,180 | +0.15(+0.59%) |
Dec 13, 2022 | 23.83 | 24.88 | 23.55 | 24.56 | 230,177 | -0.27(-1.10%) |
Dec 12, 2022 | 25.54 | 25.54 | 24.84 | 24.84 | 63,890 | -0.69(-2.72%) |
Dec 09, 2022 | 25.48 | 25.64 | 25.18 | 25.53 | 228,848 | +0.10(+0.39%) |
Dec 08, 2022 | 25.77 | 25.92 | 25.20 | 25.43 | 153,602 | -0.56(-2.14%) |
Dec 07, 2022 | 25.98 | 26.11 | 25.67 | 25.98 | 182,913 | +0.00(+0.00%) |
Dec 06, 2022 | 25.46 | 26.20 | 25.39 | 25.98 | 613,185 | +0.62(+2.45%) |
Dec 05, 2022 | 24.56 | 25.50 | 24.56 | 25.36 | 182,222 | +0.86(+3.52%) |
Dec 02, 2022 | 25.05 | 25.09 | 24.43 | 24.50 | 102,604 | -0.02(-0.09%) |