Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.22 | 21.22 | 20.72 | 20.87 | 111,611 | -0.31(-1.47%) |
Feb 27, 2023 | 21.16 | 21.22 | 20.75 | 21.18 | 70,761 | +0.06(+0.29%) |
Feb 24, 2023 | 21.42 | 21.70 | 21.07 | 21.12 | 65,761 | -0.47(-2.18%) |
Feb 23, 2023 | 21.77 | 22.09 | 21.50 | 21.59 | 43,214 | -0.24(-1.10%) |
Feb 22, 2023 | 21.52 | 22.06 | 21.48 | 21.83 | 73,194 | +0.08(+0.37%) |
Feb 21, 2023 | 21.78 | 22.04 | 21.56 | 21.75 | 82,569 | -0.20(-0.93%) |
Feb 17, 2023 | 21.62 | 21.97 | 21.60 | 21.96 | 56,154 | +0.29(+1.36%) |
Feb 16, 2023 | 21.47 | 21.89 | 21.31 | 21.66 | 49,326 | -0.02(-0.08%) |
Feb 15, 2023 | 21.77 | 21.77 | 21.22 | 21.68 | 100,218 | -0.29(-1.34%) |
Feb 14, 2023 | 22.24 | 22.24 | 21.65 | 21.97 | 62,727 | -0.28(-1.24%) |
Feb 13, 2023 | 21.39 | 22.48 | 21.39 | 22.25 | 111,277 | +0.27(+1.21%) |
Feb 10, 2023 | 22.10 | 22.49 | 21.65 | 21.98 | 277,685 | -0.24(-1.08%) |
Feb 09, 2023 | 22.72 | 22.72 | 22.13 | 22.22 | 70,448 | -0.35(-1.54%) |
Feb 08, 2023 | 22.25 | 22.76 | 22.25 | 22.57 | 57,780 | +0.24(+1.08%) |
Feb 07, 2023 | 22.45 | 22.63 | 22.18 | 22.33 | 68,600 | -0.45(-1.99%) |
Feb 06, 2023 | 23.02 | 23.34 | 22.67 | 22.78 | 69,860 | -0.77(-3.25%) |
Feb 03, 2023 | 23.79 | 24.00 | 23.53 | 23.55 | 55,250 | -0.26(-1.08%) |
Feb 02, 2023 | 23.35 | 23.93 | 23.35 | 23.81 | 47,027 | +0.67(+2.88%) |
Feb 01, 2023 | 22.96 | 23.23 | 22.81 | 23.14 | 58,630 | +0.36(+1.56%) |
Jan 31, 2023 | 22.49 | 22.90 | 21.93 | 22.78 | 92,109 | -0.26(-1.12%) |
Jan 30, 2023 | 23.10 | 23.31 | 22.78 | 23.04 | 105,115 | -0.42(-1.78%) |
Jan 27, 2023 | 24.03 | 24.03 | 23.19 | 23.46 | 102,053 | -0.57(-2.37%) |
Jan 26, 2023 | 24.55 | 24.55 | 23.82 | 24.03 | 51,118 | -0.61(-2.49%) |
Jan 25, 2023 | 24.56 | 24.90 | 24.56 | 24.64 | 71,557 | +0.41(+1.69%) |
Jan 24, 2023 | 24.19 | 24.35 | 23.97 | 24.23 | 39,995 | -0.11(-0.44%) |
Jan 23, 2023 | 24.15 | 24.55 | 24.13 | 24.34 | 49,043 | +0.54(+2.28%) |
Jan 20, 2023 | 23.72 | 23.89 | 23.54 | 23.80 | 59,722 | +0.09(+0.38%) |
Jan 19, 2023 | 23.48 | 23.98 | 23.19 | 23.71 | 166,581 | +0.59(+2.54%) |
Jan 18, 2023 | 23.28 | 23.46 | 22.82 | 23.12 | 216,626 | +0.12(+0.50%) |
Jan 17, 2023 | 22.94 | 23.19 | 22.83 | 23.01 | 79,504 | +0.19(+0.82%) |
Jan 13, 2023 | 22.70 | 23.10 | 22.70 | 22.82 | 63,603 | +0.27(+1.18%) |
Jan 12, 2023 | 22.70 | 22.74 | 22.27 | 22.55 | 111,576 | -0.19(-0.82%) |
Jan 11, 2023 | 22.74 | 23.02 | 22.58 | 22.74 | 112,368 | +0.04(+0.16%) |
Jan 10, 2023 | 21.98 | 23.08 | 21.98 | 22.70 | 191,567 | +0.73(+3.32%) |
Jan 09, 2023 | 22.18 | 22.48 | 21.84 | 21.97 | 151,541 | +0.12(+0.53%) |
Jan 06, 2023 | 21.87 | 22.02 | 21.56 | 21.86 | 146,373 | -0.09(-0.41%) |
Jan 05, 2023 | 22.34 | 22.34 | 21.72 | 21.95 | 204,757 | -0.40(-1.79%) |
Jan 04, 2023 | 22.33 | 22.48 | 21.91 | 22.35 | 201,159 | +1.25(+5.90%) |
Jan 03, 2023 | 20.91 | 21.16 | 20.59 | 21.10 | 156,630 | +0.81(+3.99%) |
Dec 30, 2022 | 20.03 | 20.41 | 19.83 | 20.29 | 112,052 | +0.12(+0.57%) |
Dec 29, 2022 | 20.07 | 20.36 | 19.82 | 20.18 | 91,525 | +0.40(+2.03%) |
Dec 28, 2022 | 19.61 | 20.06 | 19.35 | 19.78 | 125,963 | +0.02(+0.09%) |
Dec 27, 2022 | 20.27 | 20.27 | 19.74 | 19.76 | 59,117 | -0.40(-1.99%) |
Dec 23, 2022 | 19.61 | 20.41 | 19.61 | 20.16 | 115,024 | +0.39(+1.98%) |
Dec 22, 2022 | 19.95 | 19.95 | 19.34 | 19.77 | 141,783 | -0.40(-1.99%) |
Dec 21, 2022 | 19.87 | 20.25 | 19.40 | 20.17 | 229,872 | +1.70(+9.20%) |
Dec 20, 2022 | 18.57 | 19.32 | 18.29 | 18.47 | 249,899 | +0.26(+1.42%) |
Dec 19, 2022 | 19.08 | 19.83 | 17.98 | 18.21 | 245,883 | -5.65(-23.69%) |
Dec 16, 2022 | 24.07 | 24.07 | 23.50 | 23.86 | 86,531 | -0.60(-2.44%) |
Dec 15, 2022 | 25.08 | 25.14 | 24.42 | 24.46 | 49,963 | -1.06(-4.15%) |
Dec 14, 2022 | 25.81 | 25.85 | 25.24 | 25.52 | 36,275 | -0.60(-2.28%) |
Dec 13, 2022 | 26.45 | 26.79 | 26.02 | 26.11 | 49,759 | -0.28(-1.08%) |
Dec 12, 2022 | 26.80 | 26.81 | 26.25 | 26.40 | 35,159 | -0.46(-1.72%) |
Dec 09, 2022 | 26.61 | 27.27 | 26.61 | 26.86 | 61,589 | +0.28(+1.04%) |
Dec 08, 2022 | 26.50 | 26.74 | 26.33 | 26.58 | 42,105 | -0.03(-0.10%) |
Dec 07, 2022 | 26.52 | 27.02 | 26.52 | 26.61 | 54,434 | +0.43(+1.63%) |
Dec 06, 2022 | 25.78 | 26.21 | 25.78 | 26.18 | 49,793 | +0.46(+1.80%) |
Dec 05, 2022 | 25.94 | 26.03 | 25.61 | 25.72 | 38,577 | -0.32(-1.23%) |
Dec 02, 2022 | 25.68 | 26.21 | 25.63 | 26.04 | 42,858 | -0.73(-2.73%) |