Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.33 | 24.48 | 24.14 | 24.14 | 7,613 | +0.24(+1.00%) |
Feb 27, 2023 | 23.71 | 23.90 | 23.69 | 23.90 | 156,871 | +0.67(+2.88%) |
Feb 24, 2023 | 23.23 | 23.70 | 23.11 | 23.23 | 277,514 | -0.26(-1.11%) |
Feb 23, 2023 | 23.61 | 23.93 | 23.32 | 23.49 | 434,359 | -0.26(-1.09%) |
Feb 22, 2023 | 24.40 | 24.40 | 23.75 | 23.75 | 233,651 | -0.28(-1.18%) |
Feb 21, 2023 | 23.92 | 24.12 | 23.77 | 24.03 | 20,714 | +0.41(+1.75%) |
Feb 17, 2023 | 23.37 | 23.62 | 23.34 | 23.62 | 4,090 | +0.30(+1.29%) |
Feb 16, 2023 | 23.17 | 23.52 | 23.17 | 23.32 | 14,378 | +0.02(+0.09%) |
Feb 15, 2023 | 23.20 | 23.49 | 23.14 | 23.30 | 5,673 | -0.11(-0.47%) |
Feb 14, 2023 | 23.35 | 23.55 | 23.19 | 23.41 | 4,461 | +0.06(+0.24%) |
Feb 13, 2023 | 23.14 | 23.52 | 23.13 | 23.36 | 5,716 | +0.28(+1.19%) |
Feb 10, 2023 | 23.04 | 23.22 | 22.91 | 23.08 | 1,895 | -0.45(-1.90%) |
Feb 09, 2023 | 23.80 | 23.80 | 23.49 | 23.53 | 5,856 | -0.06(-0.27%) |
Feb 08, 2023 | 23.60 | 23.82 | 23.35 | 23.59 | 9,857 | -0.03(-0.13%) |
Feb 07, 2023 | 23.25 | 23.63 | 23.23 | 23.62 | 4,177 | +0.03(+0.13%) |
Feb 06, 2023 | 23.54 | 23.83 | 23.41 | 23.59 | 4,839 | -0.17(-0.72%) |
Feb 03, 2023 | 23.60 | 23.76 | 23.39 | 23.76 | 14,305 | -0.32(-1.33%) |
Feb 02, 2023 | 24.10 | 24.17 | 23.95 | 24.08 | 13,077 | +0.70(+2.99%) |
Feb 01, 2023 | 23.53 | 23.69 | 23.37 | 23.38 | 5,574 | +0.23(+0.99%) |
Jan 31, 2023 | 23.26 | 23.34 | 23.11 | 23.15 | 4,054 | -0.11(-0.47%) |
Jan 30, 2023 | 23.40 | 23.70 | 23.26 | 23.26 | 5,412 | -0.07(-0.30%) |
Jan 27, 2023 | 23.20 | 23.37 | 23.20 | 23.33 | 1,999 | +0.18(+0.80%) |
Jan 26, 2023 | 23.10 | 23.41 | 22.96 | 23.14 | 8,302 | +0.09(+0.41%) |
Jan 25, 2023 | 22.87 | 23.09 | 22.84 | 23.05 | 7,062 | +0.30(+1.32%) |
Jan 24, 2023 | 22.74 | 22.89 | 22.73 | 22.75 | 12,900 | -0.52(-2.23%) |
Jan 23, 2023 | 23.36 | 23.41 | 23.05 | 23.27 | 25,304 | +0.28(+1.22%) |
Jan 20, 2023 | 22.80 | 23.03 | 22.79 | 22.99 | 12,274 | +0.27(+1.19%) |
Jan 19, 2023 | 22.81 | 22.83 | 22.70 | 22.72 | 4,100 | -0.03(-0.13%) |
Jan 18, 2023 | 23.10 | 23.13 | 22.75 | 22.75 | 11,281 | -0.30(-1.30%) |
Jan 17, 2023 | 22.95 | 23.17 | 22.90 | 23.05 | 25,427 | +0.77(+3.46%) |
Jan 13, 2023 | 22.39 | 22.43 | 22.15 | 22.28 | 10,415 | -0.18(-0.80%) |
Jan 12, 2023 | 22.15 | 22.54 | 22.13 | 22.46 | 51,525 | +0.76(+3.50%) |
Jan 11, 2023 | 21.75 | 21.84 | 21.65 | 21.70 | 9,154 | +0.08(+0.37%) |
Jan 10, 2023 | 21.64 | 21.64 | 21.28 | 21.62 | 57,411 | +0.12(+0.56%) |
Jan 09, 2023 | 21.62 | 21.98 | 21.49 | 21.50 | 76,159 | -0.22(-1.01%) |
Jan 06, 2023 | 21.24 | 21.80 | 21.24 | 21.72 | 22,311 | +0.62(+2.94%) |
Jan 05, 2023 | 21.10 | 21.22 | 20.97 | 21.10 | 70,615 | +0.86(+4.25%) |
Jan 04, 2023 | 20.14 | 20.41 | 20.13 | 20.24 | 52,484 | +0.57(+2.92%) |
Jan 03, 2023 | 19.68 | 19.89 | 19.35 | 19.66 | 72,461 | +0.52(+2.69%) |
Dec 30, 2022 | 19.13 | 19.15 | 18.76 | 19.15 | 16,691 | -0.26(-1.34%) |
Dec 29, 2022 | 19.28 | 19.50 | 19.28 | 19.41 | 9,867 | +0.21(+1.09%) |
Dec 28, 2022 | 19.45 | 19.46 | 19.05 | 19.20 | 11,729 | -0.07(-0.36%) |
Dec 27, 2022 | 19.53 | 19.53 | 18.77 | 19.27 | 36,944 | +0.02(+0.10%) |
Dec 23, 2022 | 20.00 | 20.00 | 18.86 | 19.25 | 15,094 | +0.26(+1.37%) |
Dec 22, 2022 | 19.04 | 19.50 | 18.89 | 18.99 | 22,503 | -0.34(-1.76%) |
Dec 21, 2022 | 19.09 | 19.33 | 18.83 | 19.33 | 164,345 | +0.41(+2.17%) |
Dec 20, 2022 | 18.95 | 19.08 | 18.88 | 18.92 | 25,318 | -0.12(-0.63%) |
Dec 19, 2022 | 19.30 | 19.30 | 19.04 | 19.04 | 79,853 | +0.02(+0.11%) |
Dec 16, 2022 | 19.10 | 19.17 | 18.72 | 19.02 | 31,226 | -0.38(-1.93%) |
Dec 15, 2022 | 19.64 | 19.67 | 19.33 | 19.39 | 14,758 | -0.80(-3.99%) |
Dec 14, 2022 | 20.25 | 20.48 | 20.10 | 20.20 | 23,665 | +0.12(+0.60%) |
Dec 13, 2022 | 20.48 | 20.54 | 19.90 | 20.08 | 39,232 | +0.16(+0.80%) |
Dec 12, 2022 | 20.03 | 20.23 | 19.80 | 19.92 | 149,132 | -0.17(-0.85%) |
Dec 09, 2022 | 20.23 | 20.36 | 20.01 | 20.09 | 62,701 | -0.61(-2.95%) |
Dec 08, 2022 | 20.43 | 20.73 | 20.30 | 20.70 | 28,431 | +0.21(+1.02%) |
Dec 07, 2022 | 20.60 | 20.65 | 20.48 | 20.49 | 103,003 | +0.08(+0.39%) |
Dec 06, 2022 | 20.40 | 20.71 | 20.33 | 20.41 | 60,688 | +0.09(+0.47%) |
Dec 05, 2022 | 20.60 | 20.60 | 20.31 | 20.32 | 173,313 | -0.20(-1.00%) |
Dec 02, 2022 | 20.41 | 20.69 | 20.33 | 20.52 | 25,430 | +1.21(+6.27%) |