Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.14 | 20.34 | 19.49 | 19.52 | 254,433 | -0.53(-2.65%) |
Feb 27, 2023 | 20.72 | 20.83 | 19.65 | 20.05 | 321,446 | -0.54(-2.62%) |
Feb 24, 2023 | 19.95 | 20.72 | 19.81 | 20.59 | 231,479 | +0.36(+1.80%) |
Feb 23, 2023 | 20.64 | 20.71 | 20.04 | 20.23 | 235,823 | -0.41(-1.99%) |
Feb 22, 2023 | 20.68 | 21.08 | 20.45 | 20.64 | 143,399 | -0.01(-0.05%) |
Feb 21, 2023 | 20.98 | 21.33 | 20.63 | 20.65 | 181,100 | -0.83(-3.86%) |
Feb 17, 2023 | 21.98 | 22.11 | 21.29 | 21.48 | 129,083 | -0.40(-1.83%) |
Feb 16, 2023 | 21.89 | 22.27 | 21.81 | 21.88 | 165,086 | -0.39(-1.76%) |
Feb 15, 2023 | 21.81 | 22.41 | 21.81 | 22.27 | 242,411 | +0.23(+1.06%) |
Feb 14, 2023 | 22.24 | 22.52 | 21.83 | 22.04 | 203,341 | -0.34(-1.50%) |
Feb 13, 2023 | 21.62 | 22.50 | 21.51 | 22.37 | 176,881 | +0.95(+4.44%) |
Feb 10, 2023 | 21.20 | 21.69 | 20.98 | 21.42 | 206,453 | +0.12(+0.57%) |
Feb 09, 2023 | 22.44 | 22.75 | 21.08 | 21.30 | 248,064 | -0.94(-4.23%) |
Feb 08, 2023 | 21.88 | 22.28 | 21.55 | 22.24 | 237,472 | +0.21(+0.97%) |
Feb 07, 2023 | 22.33 | 22.35 | 21.44 | 22.03 | 177,541 | -0.24(-1.09%) |
Feb 06, 2023 | 22.63 | 22.72 | 22.20 | 22.27 | 220,110 | -0.74(-3.20%) |
Feb 03, 2023 | 22.57 | 23.72 | 22.44 | 23.01 | 188,521 | +0.26(+1.15%) |
Feb 02, 2023 | 22.98 | 23.65 | 22.42 | 22.75 | 207,783 | +0.07(+0.33%) |
Feb 01, 2023 | 22.95 | 23.02 | 22.21 | 22.67 | 244,957 | -0.21(-0.94%) |
Jan 31, 2023 | 22.11 | 23.14 | 22.11 | 22.89 | 196,415 | +0.89(+4.02%) |
Jan 30, 2023 | 22.16 | 22.63 | 21.97 | 22.00 | 181,860 | -0.51(-2.28%) |
Jan 27, 2023 | 22.31 | 23.02 | 22.09 | 22.51 | 377,273 | +0.32(+1.43%) |
Jan 26, 2023 | 22.74 | 22.97 | 21.56 | 22.20 | 251,191 | -0.33(-1.45%) |
Jan 25, 2023 | 21.99 | 22.56 | 21.62 | 22.52 | 160,183 | +0.34(+1.55%) |
Jan 24, 2023 | 22.33 | 22.47 | 21.95 | 22.18 | 154,557 | -0.05(-0.21%) |
Jan 23, 2023 | 21.93 | 22.36 | 21.63 | 22.22 | 193,837 | +0.67(+3.11%) |
Jan 20, 2023 | 21.33 | 21.81 | 21.00 | 21.55 | 256,709 | +0.22(+1.05%) |
Jan 19, 2023 | 20.86 | 21.40 | 20.78 | 21.33 | 242,972 | +0.32(+1.51%) |
Jan 18, 2023 | 21.72 | 22.05 | 20.73 | 21.01 | 370,484 | -0.67(-3.09%) |
Jan 17, 2023 | 22.69 | 22.91 | 21.62 | 21.68 | 344,895 | -0.99(-4.36%) |
Jan 13, 2023 | 22.56 | 23.12 | 22.56 | 22.67 | 184,708 | -0.14(-0.61%) |
Jan 12, 2023 | 22.27 | 22.88 | 22.03 | 22.81 | 169,325 | +0.62(+2.77%) |
Jan 11, 2023 | 22.26 | 22.58 | 21.95 | 22.20 | 208,686 | -0.13(-0.58%) |
Jan 10, 2023 | 21.96 | 22.40 | 21.72 | 22.33 | 259,686 | +0.43(+1.96%) |
Jan 09, 2023 | 24.01 | 24.01 | 20.74 | 21.90 | 489,911 | -1.40(-6.00%) |
Jan 06, 2023 | 22.83 | 23.35 | 22.74 | 23.30 | 318,734 | +0.48(+2.08%) |
Jan 05, 2023 | 22.83 | 23.14 | 22.39 | 22.82 | 265,335 | +0.00(+0.00%) |
Jan 04, 2023 | 22.85 | 23.34 | 22.62 | 22.82 | 369,097 | -0.01(-0.04%) |
Jan 03, 2023 | 22.48 | 22.93 | 22.13 | 22.83 | 355,781 | +0.62(+2.77%) |
Dec 30, 2022 | 21.23 | 22.30 | 21.21 | 22.22 | 256,720 | +0.71(+3.29%) |
Dec 29, 2022 | 20.39 | 21.52 | 20.28 | 21.51 | 367,314 | +1.17(+5.77%) |
Dec 28, 2022 | 21.27 | 21.49 | 20.31 | 20.33 | 208,330 | -1.03(-4.84%) |
Dec 27, 2022 | 21.64 | 21.93 | 21.19 | 21.37 | 266,975 | -0.27(-1.25%) |
Dec 23, 2022 | 21.34 | 21.68 | 21.28 | 21.64 | 118,360 | +0.16(+0.74%) |
Dec 22, 2022 | 21.40 | 21.60 | 21.18 | 21.48 | 462,283 | -0.30(-1.37%) |
Dec 21, 2022 | 22.12 | 22.15 | 21.71 | 21.78 | 207,982 | +0.11(+0.52%) |
Dec 20, 2022 | 21.86 | 22.69 | 21.54 | 21.67 | 401,639 | -0.28(-1.27%) |
Dec 19, 2022 | 23.57 | 23.57 | 21.51 | 21.95 | 387,998 | -1.49(-6.36%) |
Dec 16, 2022 | 23.18 | 23.93 | 23.12 | 23.44 | 478,339 | +0.03(+0.12%) |
Dec 15, 2022 | 24.32 | 24.41 | 23.26 | 23.41 | 389,892 | -1.26(-5.10%) |
Dec 14, 2022 | 23.94 | 25.04 | 23.73 | 24.67 | 377,245 | +0.48(+1.96%) |
Dec 13, 2022 | 24.35 | 24.55 | 23.53 | 24.19 | 354,138 | +0.84(+3.59%) |
Dec 12, 2022 | 23.94 | 24.02 | 23.04 | 23.35 | 224,475 | -0.56(-2.34%) |
Dec 09, 2022 | 24.00 | 24.60 | 23.47 | 23.91 | 319,344 | -0.33(-1.35%) |
Dec 08, 2022 | 23.58 | 24.37 | 23.50 | 24.24 | 379,735 | +0.78(+3.34%) |
Dec 07, 2022 | 22.96 | 23.93 | 22.96 | 23.45 | 414,752 | +0.34(+1.45%) |
Dec 06, 2022 | 23.37 | 23.95 | 22.92 | 23.12 | 398,835 | -0.04(-0.16%) |
Dec 05, 2022 | 23.26 | 23.72 | 22.63 | 23.16 | 441,446 | -0.40(-1.70%) |
Dec 02, 2022 | 22.40 | 23.92 | 22.06 | 23.56 | 645,904 | +0.99(+4.38%) |