Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.35 | 16.80 | 15.60 | 16.35 | 1,895 | +0.15(+0.93%) |
Feb 27, 2023 | 17.25 | 17.25 | 15.22 | 16.20 | 6,584 | -0.30(-1.82%) |
Feb 24, 2023 | 17.25 | 18.00 | 15.30 | 16.50 | 3,211 | -0.45(-2.65%) |
Feb 23, 2023 | 18.15 | 18.60 | 15.90 | 16.95 | 5,349 | -1.20(-6.61%) |
Feb 22, 2023 | 19.65 | 19.65 | 17.25 | 18.15 | 3,392 | -1.35(-6.92%) |
Feb 21, 2023 | 20.40 | 20.45 | 19.05 | 19.50 | 2,399 | -0.15(-0.76%) |
Feb 17, 2023 | 20.10 | 20.10 | 19.35 | 19.65 | 652 | -0.10(-0.52%) |
Feb 16, 2023 | 19.65 | 19.91 | 19.20 | 19.75 | 2,145 | +0.25(+1.30%) |
Feb 15, 2023 | 19.65 | 20.10 | 19.50 | 19.50 | 1,628 | -0.15(-0.76%) |
Feb 14, 2023 | 20.55 | 20.55 | 19.35 | 19.65 | 2,105 | -0.15(-0.76%) |
Feb 13, 2023 | 20.40 | 20.70 | 19.80 | 19.80 | 2,518 | -0.90(-4.35%) |
Feb 10, 2023 | 20.70 | 21.00 | 20.25 | 20.70 | 2,372 | -0.75(-3.50%) |
Feb 09, 2023 | 23.70 | 23.85 | 21.03 | 21.45 | 3,245 | -1.50(-6.54%) |
Feb 08, 2023 | 22.50 | 24.30 | 21.30 | 22.95 | 12,011 | +1.35(+6.25%) |
Feb 07, 2023 | 22.20 | 22.34 | 20.70 | 21.60 | 4,571 | -0.30(-1.37%) |
Feb 06, 2023 | 21.60 | 22.50 | 21.00 | 21.90 | 5,525 | +0.45(+2.10%) |
Feb 03, 2023 | 21.15 | 22.20 | 21.00 | 21.45 | 5,599 | +0.15(+0.70%) |
Feb 02, 2023 | 21.60 | 21.75 | 19.50 | 21.30 | 7,867 | +0.75(+3.65%) |
Feb 01, 2023 | 20.25 | 20.85 | 19.80 | 20.55 | 2,996 | +0.45(+2.24%) |
Jan 31, 2023 | 19.80 | 20.25 | 18.75 | 20.10 | 3,423 | +0.90(+4.69%) |
Jan 30, 2023 | 19.05 | 19.65 | 19.05 | 19.20 | 1,896 | -0.45(-2.29%) |
Jan 27, 2023 | 20.68 | 20.68 | 19.05 | 19.65 | 5,112 | -0.15(-0.76%) |
Jan 26, 2023 | 19.80 | 21.45 | 19.35 | 19.80 | 11,036 | +0.00(+0.00%) |
Jan 25, 2023 | 19.50 | 19.80 | 18.75 | 19.80 | 7,297 | +1.00(+5.32%) |
Jan 24, 2023 | 19.50 | 19.65 | 18.80 | 18.80 | 6,443 | -0.10(-0.53%) |
Jan 23, 2023 | 19.20 | 19.20 | 18.60 | 18.90 | 2,509 | +0.90(+5.00%) |
Jan 20, 2023 | 18.30 | 18.72 | 17.40 | 18.00 | 2,557 | -0.15(-0.83%) |
Jan 19, 2023 | 18.75 | 19.35 | 17.93 | 18.15 | 1,282 | -0.30(-1.63%) |
Jan 18, 2023 | 19.50 | 19.95 | 18.30 | 18.45 | 2,341 | -0.45(-2.38%) |
Jan 17, 2023 | 19.80 | 19.80 | 18.00 | 18.90 | 3,598 | -0.45(-2.33%) |
Jan 13, 2023 | 18.75 | 20.10 | 18.75 | 19.35 | 3,703 | +0.00(+0.00%) |
Jan 12, 2023 | 22.05 | 22.05 | 18.60 | 19.35 | 11,095 | -1.05(-5.15%) |
Jan 11, 2023 | 19.80 | 22.20 | 18.90 | 20.40 | 23,236 | +1.35(+7.09%) |
Jan 10, 2023 | 18.42 | 19.20 | 18.30 | 19.05 | 1,834 | +0.00(+0.00%) |
Jan 09, 2023 | 17.70 | 21.75 | 17.70 | 19.05 | 15,928 | +1.05(+5.83%) |
Jan 06, 2023 | 17.70 | 18.00 | 17.10 | 18.00 | 1,388 | +0.38(+2.16%) |
Jan 05, 2023 | 17.55 | 18.00 | 16.35 | 17.62 | 1,303 | +0.07(+0.39%) |
Jan 04, 2023 | 17.10 | 17.85 | 16.50 | 17.55 | 1,209 | +0.90(+5.41%) |
Jan 03, 2023 | 16.50 | 16.99 | 16.20 | 16.65 | 1,210 | +0.38(+2.30%) |
Dec 30, 2022 | 15.30 | 16.65 | 15.15 | 16.27 | 2,746 | +0.52(+3.33%) |
Dec 29, 2022 | 15.75 | 16.33 | 15.60 | 15.75 | 2,019 | -0.15(-0.94%) |
Dec 28, 2022 | 15.15 | 16.20 | 15.15 | 15.90 | 4,145 | -0.15(-0.93%) |
Dec 27, 2022 | 17.10 | 17.48 | 15.30 | 16.05 | 5,422 | -1.52(-8.66%) |
Dec 23, 2022 | 17.40 | 18.60 | 17.25 | 17.57 | 3,474 | +0.06(+0.35%) |
Dec 22, 2022 | 17.10 | 17.55 | 16.80 | 17.51 | 3,323 | -0.04(-0.22%) |
Dec 21, 2022 | 17.40 | 18.00 | 16.50 | 17.55 | 2,114 | +0.00(+0.00%) |
Dec 20, 2022 | 16.95 | 17.55 | 15.45 | 17.55 | 3,324 | +0.00(+0.00%) |
Dec 19, 2022 | 18.00 | 18.00 | 16.80 | 17.55 | 3,496 | -0.60(-3.31%) |
Dec 16, 2022 | 17.40 | 18.60 | 16.80 | 18.15 | 2,480 | +0.30(+1.68%) |
Dec 15, 2022 | 17.25 | 17.85 | 16.65 | 17.85 | 1,718 | +0.00(+0.00%) |
Dec 14, 2022 | 17.40 | 18.00 | 17.25 | 17.85 | 2,091 | +0.30(+1.71%) |
Dec 13, 2022 | 17.85 | 18.23 | 17.55 | 17.55 | 1,809 | -0.15(-0.85%) |
Dec 12, 2022 | 18.15 | 19.50 | 17.55 | 17.70 | 1,126 | -0.60(-3.28%) |
Dec 09, 2022 | 18.45 | 18.90 | 18.00 | 18.30 | 2,361 | -0.15(-0.81%) |
Dec 08, 2022 | 18.75 | 18.75 | 18.15 | 18.45 | 1,535 | +0.15(+0.82%) |
Dec 07, 2022 | 18.15 | 18.42 | 18.00 | 18.30 | 1,004 | +0.30(+1.67%) |
Dec 06, 2022 | 18.00 | 18.30 | 17.55 | 18.00 | 1,620 | -0.30(-1.64%) |
Dec 05, 2022 | 18.75 | 18.75 | 18.00 | 18.30 | 1,173 | -0.45(-2.40%) |
Dec 02, 2022 | 18.45 | 19.20 | 18.30 | 18.75 | 3,180 | -0.15(-0.80%) |