Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.88 | 19.12 | 18.85 | 18.98 | 35,886 | +0.09(+0.50%) |
Feb 27, 2023 | 18.85 | 18.98 | 18.79 | 18.88 | 13,600 | +0.02(+0.10%) |
Feb 24, 2023 | 18.73 | 18.87 | 18.56 | 18.86 | 16,389 | +0.09(+0.45%) |
Feb 23, 2023 | 18.71 | 18.90 | 18.62 | 18.78 | 15,391 | -0.12(-0.65%) |
Feb 22, 2023 | 18.66 | 18.96 | 18.45 | 18.90 | 24,152 | +0.17(+0.91%) |
Feb 21, 2023 | 19.20 | 19.20 | 18.60 | 18.73 | 57,907 | -0.48(-2.52%) |
Feb 17, 2023 | 19.08 | 19.25 | 18.92 | 19.21 | 22,306 | +0.19(+1.00%) |
Feb 16, 2023 | 18.63 | 19.11 | 18.63 | 19.02 | 29,032 | -0.04(-0.20%) |
Feb 15, 2023 | 18.69 | 19.06 | 18.69 | 19.06 | 15,393 | +0.19(+1.01%) |
Feb 14, 2023 | 18.97 | 19.00 | 18.71 | 18.87 | 25,505 | -0.16(-0.85%) |
Feb 13, 2023 | 18.84 | 19.08 | 18.79 | 19.03 | 31,185 | +0.15(+0.80%) |
Feb 10, 2023 | 18.78 | 19.07 | 18.78 | 18.88 | 23,903 | +0.12(+0.66%) |
Feb 09, 2023 | 19.00 | 19.03 | 18.63 | 18.76 | 16,483 | -0.32(-1.69%) |
Feb 08, 2023 | 19.11 | 19.23 | 18.72 | 19.08 | 37,977 | -0.16(-0.84%) |
Feb 07, 2023 | 19.34 | 19.61 | 19.01 | 19.24 | 39,024 | +0.00(+0.00%) |
Feb 06, 2023 | 19.88 | 19.88 | 19.23 | 19.24 | 25,769 | -0.47(-2.41%) |
Feb 03, 2023 | 19.26 | 19.93 | 19.24 | 19.72 | 24,385 | +0.28(+1.46%) |
Feb 02, 2023 | 19.20 | 19.43 | 18.82 | 19.43 | 73,300 | +0.38(+1.99%) |
Feb 01, 2023 | 19.59 | 19.64 | 18.91 | 19.05 | 54,034 | -0.47(-2.43%) |
Jan 31, 2023 | 18.80 | 19.70 | 18.80 | 19.53 | 29,462 | +0.70(+3.73%) |
Jan 30, 2023 | 18.79 | 19.21 | 18.70 | 18.83 | 37,664 | -0.17(-0.90%) |
Jan 27, 2023 | 19.94 | 19.94 | 18.83 | 19.00 | 35,764 | +0.02(+0.10%) |
Jan 26, 2023 | 19.25 | 20.21 | 18.75 | 18.98 | 178,931 | -2.37(-11.11%) |
Jan 25, 2023 | 21.44 | 21.44 | 21.04 | 21.35 | 18,433 | -0.23(-1.06%) |
Jan 24, 2023 | 21.71 | 21.71 | 21.45 | 21.58 | 16,497 | -0.22(-1.00%) |
Jan 23, 2023 | 21.68 | 21.80 | 21.39 | 21.80 | 21,195 | +0.15(+0.70%) |
Jan 20, 2023 | 21.48 | 21.64 | 20.14 | 21.64 | 23,289 | +0.35(+1.65%) |
Jan 19, 2023 | 21.46 | 21.46 | 21.05 | 21.29 | 22,559 | -0.39(-1.79%) |
Jan 18, 2023 | 22.11 | 22.34 | 21.61 | 21.68 | 10,813 | -0.42(-1.89%) |
Jan 17, 2023 | 22.30 | 22.44 | 21.97 | 22.10 | 18,699 | -0.25(-1.10%) |
Jan 13, 2023 | 22.17 | 22.56 | 22.13 | 22.35 | 21,041 | +0.00(+0.00%) |
Jan 12, 2023 | 22.25 | 22.48 | 22.25 | 22.35 | 25,456 | +0.09(+0.43%) |
Jan 11, 2023 | 22.17 | 22.33 | 21.91 | 22.25 | 19,161 | +0.26(+1.16%) |
Jan 10, 2023 | 21.43 | 22.10 | 21.43 | 22.00 | 26,054 | +0.36(+1.67%) |
Jan 09, 2023 | 21.87 | 21.87 | 21.56 | 21.63 | 14,215 | -0.17(-0.78%) |
Jan 06, 2023 | 21.38 | 21.81 | 21.06 | 21.81 | 19,758 | +0.75(+3.56%) |
Jan 05, 2023 | 21.36 | 21.36 | 21.01 | 21.06 | 15,763 | -0.40(-1.86%) |
Jan 04, 2023 | 21.57 | 21.81 | 21.35 | 21.45 | 26,158 | +0.09(+0.40%) |
Jan 03, 2023 | 22.28 | 22.28 | 21.30 | 21.37 | 48,503 | -0.79(-3.55%) |
Dec 30, 2022 | 21.82 | 22.35 | 21.82 | 22.16 | 68,856 | +0.20(+0.91%) |
Dec 29, 2022 | 21.70 | 22.04 | 21.70 | 21.96 | 41,524 | +0.32(+1.49%) |
Dec 28, 2022 | 21.62 | 21.72 | 21.49 | 21.63 | 22,097 | -0.02(-0.09%) |
Dec 27, 2022 | 22.23 | 22.23 | 21.46 | 21.65 | 46,405 | -0.45(-2.02%) |
Dec 23, 2022 | 21.91 | 22.23 | 21.91 | 22.10 | 14,311 | +0.16(+0.74%) |
Dec 22, 2022 | 21.89 | 22.04 | 21.77 | 21.94 | 27,002 | -0.14(-0.64%) |
Dec 21, 2022 | 21.87 | 22.33 | 21.86 | 22.08 | 31,917 | +0.38(+1.74%) |
Dec 20, 2022 | 21.59 | 21.74 | 21.58 | 21.70 | 23,965 | +0.05(+0.22%) |
Dec 19, 2022 | 21.68 | 21.86 | 21.48 | 21.66 | 41,944 | -0.02(-0.09%) |
Dec 16, 2022 | 21.64 | 21.70 | 21.12 | 21.68 | 182,589 | +0.16(+0.74%) |
Dec 15, 2022 | 21.59 | 21.66 | 21.40 | 21.52 | 29,388 | -0.28(-1.30%) |
Dec 14, 2022 | 22.12 | 22.22 | 21.58 | 21.80 | 35,456 | -0.37(-1.66%) |
Dec 13, 2022 | 22.28 | 22.75 | 21.35 | 22.17 | 89,964 | +0.18(+0.81%) |
Dec 12, 2022 | 21.85 | 22.04 | 21.85 | 21.99 | 19,882 | +0.19(+0.86%) |
Dec 09, 2022 | 21.77 | 21.88 | 21.67 | 21.80 | 18,221 | -0.04(-0.17%) |
Dec 08, 2022 | 21.78 | 22.00 | 21.56 | 21.84 | 13,921 | +0.12(+0.56%) |
Dec 07, 2022 | 21.93 | 21.93 | 21.55 | 21.71 | 18,909 | +0.02(+0.09%) |
Dec 06, 2022 | 21.45 | 21.82 | 21.13 | 21.69 | 99,611 | +0.18(+0.83%) |
Dec 05, 2022 | 21.67 | 21.67 | 21.16 | 21.52 | 22,312 | -0.32(-1.47%) |
Dec 02, 2022 | 21.97 | 22.03 | 21.72 | 21.84 | 36,219 | -0.30(-1.36%) |