Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.25 | 24.04 | 23.12 | 23.31 | 97,987 | +0.05(+0.21%) |
Feb 27, 2023 | 23.59 | 23.76 | 23.25 | 23.26 | 98,547 | +0.28(+1.22%) |
Feb 24, 2023 | 22.97 | 23.19 | 22.54 | 22.98 | 90,354 | -0.74(-3.12%) |
Feb 23, 2023 | 23.49 | 23.90 | 22.85 | 23.72 | 181,031 | +2.12(+9.81%) |
Feb 22, 2023 | 21.79 | 22.24 | 21.32 | 21.60 | 63,311 | -0.12(-0.55%) |
Feb 21, 2023 | 22.57 | 23.03 | 21.67 | 21.72 | 197,173 | -1.48(-6.38%) |
Feb 17, 2023 | 23.77 | 23.79 | 22.77 | 23.20 | 69,430 | -0.86(-3.57%) |
Feb 16, 2023 | 24.50 | 24.94 | 23.99 | 24.06 | 227,854 | -1.38(-5.42%) |
Feb 15, 2023 | 24.83 | 25.49 | 24.29 | 25.44 | 301,126 | +0.29(+1.15%) |
Feb 14, 2023 | 23.69 | 25.28 | 23.43 | 25.15 | 123,387 | +1.10(+4.57%) |
Feb 13, 2023 | 23.44 | 24.26 | 23.22 | 24.05 | 60,378 | +0.78(+3.35%) |
Feb 10, 2023 | 23.66 | 23.70 | 22.74 | 23.27 | 116,461 | -0.96(-3.96%) |
Feb 09, 2023 | 25.27 | 25.59 | 23.97 | 24.23 | 109,816 | -0.17(-0.70%) |
Feb 08, 2023 | 25.16 | 25.58 | 24.26 | 24.40 | 122,672 | -0.92(-3.63%) |
Feb 07, 2023 | 24.04 | 25.55 | 23.87 | 25.32 | 134,075 | +1.49(+6.25%) |
Feb 06, 2023 | 23.69 | 24.55 | 23.61 | 23.83 | 72,186 | -0.54(-2.22%) |
Feb 03, 2023 | 24.28 | 25.48 | 23.99 | 24.37 | 150,117 | -0.94(-3.71%) |
Feb 02, 2023 | 24.42 | 25.74 | 24.42 | 25.31 | 177,211 | +1.13(+4.67%) |
Feb 01, 2023 | 22.05 | 24.65 | 22.05 | 24.18 | 227,820 | +2.32(+10.61%) |
Jan 31, 2023 | 20.95 | 21.88 | 20.94 | 21.86 | 84,046 | +0.80(+3.80%) |
Jan 30, 2023 | 21.72 | 21.98 | 21.04 | 21.06 | 116,598 | -1.37(-6.11%) |
Jan 27, 2023 | 21.64 | 22.75 | 21.51 | 22.43 | 120,134 | -0.07(-0.31%) |
Jan 26, 2023 | 22.28 | 22.56 | 21.56 | 22.50 | 238,923 | +0.69(+3.16%) |
Jan 25, 2023 | 21.06 | 21.85 | 20.58 | 21.81 | 302,574 | +0.04(+0.18%) |
Jan 24, 2023 | 21.54 | 22.05 | 21.38 | 21.77 | 106,889 | -0.19(-0.86%) |
Jan 23, 2023 | 20.29 | 22.12 | 20.15 | 21.96 | 243,371 | +2.05(+10.29%) |
Jan 20, 2023 | 18.99 | 19.93 | 18.66 | 19.91 | 99,248 | +1.25(+6.70%) |
Jan 19, 2023 | 19.40 | 19.42 | 18.56 | 18.66 | 130,997 | -1.21(-6.09%) |
Jan 18, 2023 | 20.54 | 20.79 | 19.83 | 19.87 | 121,366 | -0.34(-1.68%) |
Jan 17, 2023 | 19.85 | 20.54 | 19.84 | 20.21 | 108,698 | +0.28(+1.40%) |
Jan 13, 2023 | 19.25 | 19.95 | 19.19 | 19.93 | 101,691 | +0.25(+1.27%) |
Jan 12, 2023 | 19.34 | 19.89 | 18.50 | 19.68 | 89,152 | +0.48(+2.50%) |
Jan 11, 2023 | 18.79 | 19.24 | 18.45 | 19.20 | 112,569 | +0.40(+2.13%) |
Jan 10, 2023 | 18.17 | 18.81 | 17.98 | 18.80 | 129,275 | +0.43(+2.34%) |
Jan 09, 2023 | 18.36 | 19.23 | 18.11 | 18.37 | 269,640 | +0.67(+3.78%) |
Jan 06, 2023 | 16.64 | 17.91 | 16.16 | 17.70 | 141,061 | +1.46(+8.98%) |
Jan 05, 2023 | 16.56 | 16.64 | 16.21 | 16.24 | 58,346 | -0.70(-4.13%) |
Jan 04, 2023 | 16.67 | 17.10 | 16.31 | 16.94 | 135,568 | +0.85(+5.28%) |
Jan 03, 2023 | 17.05 | 17.09 | 15.93 | 16.09 | 94,910 | -0.46(-2.78%) |
Dec 30, 2022 | 16.04 | 16.55 | 15.85 | 16.55 | 121,482 | +0.06(+0.36%) |
Dec 29, 2022 | 16.02 | 16.63 | 15.97 | 16.49 | 316,064 | +0.91(+5.84%) |
Dec 28, 2022 | 15.83 | 16.14 | 15.49 | 15.58 | 137,187 | -0.47(-2.93%) |
Dec 27, 2022 | 16.63 | 16.68 | 16.00 | 16.05 | 268,836 | -0.85(-5.03%) |
Dec 23, 2022 | 16.70 | 16.92 | 16.29 | 16.90 | 65,666 | -0.01(-0.06%) |
Dec 22, 2022 | 17.89 | 17.89 | 16.18 | 16.91 | 273,356 | -1.70(-9.13%) |
Dec 21, 2022 | 17.93 | 18.72 | 17.93 | 18.61 | 71,718 | +0.86(+4.83%) |
Dec 20, 2022 | 17.61 | 18.12 | 17.51 | 17.75 | 79,875 | -0.23(-1.28%) |
Dec 19, 2022 | 18.55 | 18.55 | 17.68 | 17.98 | 186,693 | -0.50(-2.70%) |
Dec 16, 2022 | 18.72 | 18.94 | 18.12 | 18.48 | 88,493 | -0.43(-2.27%) |
Dec 15, 2022 | 19.75 | 19.83 | 18.76 | 18.91 | 216,301 | -1.63(-7.96%) |
Dec 14, 2022 | 21.06 | 21.62 | 20.09 | 20.55 | 156,216 | -0.61(-2.87%) |
Dec 13, 2022 | 22.14 | 22.51 | 20.66 | 21.15 | 249,004 | +0.74(+3.61%) |
Dec 12, 2022 | 19.41 | 20.42 | 19.24 | 20.42 | 69,904 | +0.88(+4.49%) |
Dec 09, 2022 | 19.80 | 20.35 | 19.53 | 19.54 | 96,150 | -0.34(-1.71%) |
Dec 08, 2022 | 18.98 | 19.89 | 18.78 | 19.88 | 83,567 | +1.17(+6.23%) |
Dec 07, 2022 | 18.35 | 18.90 | 18.32 | 18.71 | 94,983 | +0.01(+0.05%) |
Dec 06, 2022 | 19.73 | 19.73 | 18.38 | 18.70 | 71,888 | -1.02(-5.16%) |
Dec 05, 2022 | 19.96 | 20.36 | 19.44 | 19.72 | 94,715 | -0.53(-2.61%) |
Dec 02, 2022 | 19.65 | 20.32 | 19.45 | 20.25 | 169,681 | -0.40(-1.93%) |