Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 06, 2023 | 21.63 | 0 | -0.03(-0.14%) | |||
Mar 03, 2023 | 21.65 | 21.71 | 21.50 | 21.66 | 332,243 | +0.13(+0.60%) |
Mar 02, 2023 | 21.41 | 21.53 | 21.35 | 21.53 | 353,206 | -0.04(-0.19%) |
Mar 01, 2023 | 21.64 | 21.65 | 21.51 | 21.57 | 449,727 | +0.10(+0.47%) |
Feb 28, 2023 | 21.55 | 21.56 | 21.41 | 21.47 | 626,288 | -0.38(-1.74%) |
Feb 27, 2023 | 21.80 | 21.95 | 21.80 | 21.85 | 489,823 | +0.38(+1.77%) |
Feb 24, 2023 | 21.60 | 21.61 | 21.43 | 21.47 | 603,431 | -0.27(-1.24%) |
Feb 23, 2023 | 21.68 | 21.75 | 21.53 | 21.74 | 550,728 | +0.16(+0.74%) |
Feb 22, 2023 | 21.76 | 21.77 | 21.57 | 21.58 | 597,391 | -0.27(-1.24%) |
Feb 21, 2023 | 21.91 | 21.97 | 21.82 | 21.85 | 594,206 | -0.04(-0.18%) |
Feb 17, 2023 | 21.77 | 21.91 | 21.72 | 21.89 | 572,547 | +0.23(+1.06%) |
Feb 16, 2023 | 21.60 | 21.73 | 21.55 | 21.66 | 353,181 | -0.08(-0.37%) |
Feb 15, 2023 | 21.64 | 21.77 | 21.59 | 21.74 | 331,390 | +0.00(+0.00%) |
Feb 14, 2023 | 21.74 | 21.87 | 21.64 | 21.74 | 353,923 | -0.14(-0.64%) |
Feb 13, 2023 | 21.61 | 21.91 | 21.61 | 21.88 | 664,916 | -0.16(-0.73%) |
Feb 10, 2023 | 22.15 | 22.15 | 21.95 | 22.04 | 424,908 | -0.01(-0.05%) |
Feb 09, 2023 | 22.25 | 22.30 | 22.03 | 22.05 | 350,269 | +0.11(+0.50%) |
Feb 08, 2023 | 22.00 | 22.07 | 21.87 | 21.94 | 371,815 | -0.30(-1.35%) |
Feb 07, 2023 | 22.10 | 22.24 | 22.01 | 22.24 | 388,608 | +0.14(+0.63%) |
Feb 06, 2023 | 22.19 | 22.19 | 21.89 | 22.10 | 499,523 | -0.12(-0.54%) |
Feb 03, 2023 | 22.24 | 22.34 | 22.16 | 22.22 | 440,785 | -0.11(-0.49%) |
Feb 02, 2023 | 22.31 | 22.43 | 22.24 | 22.33 | 506,983 | -0.11(-0.49%) |
Feb 01, 2023 | 22.02 | 22.45 | 22.02 | 22.44 | 736,546 | +0.24(+1.08%) |
Jan 31, 2023 | 22.05 | 22.43 | 22.01 | 22.20 | 1,196,541 | +0.93(+4.37%) |
Jan 30, 2023 | 22.46 | 22.46 | 21.01 | 21.27 | 1,982,615 | -1.45(-6.38%) |
Jan 27, 2023 | 22.71 | 22.80 | 22.65 | 22.72 | 259,750 | -0.02(-0.09%) |
Jan 26, 2023 | 22.75 | 22.75 | 22.61 | 22.74 | 246,464 | +0.11(+0.49%) |
Jan 25, 2023 | 22.55 | 22.73 | 22.48 | 22.63 | 403,392 | +0.25(+1.12%) |
Jan 24, 2023 | 22.21 | 22.47 | 22.20 | 22.38 | 242,106 | +0.15(+0.67%) |
Jan 23, 2023 | 22.14 | 22.31 | 22.10 | 22.23 | 428,107 | -0.10(-0.45%) |
Jan 20, 2023 | 22.20 | 22.34 | 22.09 | 22.33 | 224,557 | +0.25(+1.13%) |
Jan 19, 2023 | 21.93 | 22.13 | 21.92 | 22.08 | 432,621 | +0.20(+0.91%) |
Jan 18, 2023 | 22.19 | 22.19 | 21.87 | 21.88 | 379,298 | -0.01(-0.05%) |
Jan 17, 2023 | 21.88 | 22.05 | 21.84 | 21.89 | 299,020 | -0.24(-1.08%) |
Jan 13, 2023 | 21.92 | 22.16 | 21.88 | 22.13 | 512,867 | -0.07(-0.32%) |
Jan 12, 2023 | 22.19 | 22.30 | 21.99 | 22.20 | 409,174 | +0.26(+1.19%) |
Jan 11, 2023 | 21.94 | 21.96 | 21.82 | 21.94 | 334,383 | +0.17(+0.78%) |
Jan 10, 2023 | 21.84 | 21.86 | 21.72 | 21.77 | 296,140 | -0.14(-0.64%) |
Jan 09, 2023 | 21.90 | 22.09 | 21.90 | 21.91 | 273,798 | -0.02(-0.09%) |
Jan 06, 2023 | 21.53 | 21.93 | 21.43 | 21.93 | 278,019 | +0.61(+2.86%) |
Jan 05, 2023 | 21.25 | 21.38 | 21.20 | 21.32 | 350,412 | -0.05(-0.23%) |
Jan 04, 2023 | 21.64 | 21.68 | 21.33 | 21.37 | 895,985 | -0.38(-1.75%) |