Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.36 | 18.41 | 18.23 | 18.30 | 50,529 | -0.20(-1.10%) |
Feb 27, 2023 | 18.50 | 18.53 | 18.41 | 18.50 | 16,938 | +0.27(+1.49%) |
Feb 24, 2023 | 18.40 | 18.45 | 18.14 | 18.23 | 128,833 | -0.58(-3.09%) |
Feb 23, 2023 | 19.13 | 19.13 | 18.72 | 18.81 | 19,421 | -0.10(-0.51%) |
Feb 22, 2023 | 19.03 | 19.04 | 18.87 | 18.91 | 9,630 | -0.15(-0.81%) |
Feb 21, 2023 | 19.15 | 19.20 | 19.05 | 19.06 | 26,022 | -0.12(-0.63%) |
Feb 17, 2023 | 19.29 | 19.29 | 19.11 | 19.18 | 29,490 | -0.42(-2.15%) |
Feb 16, 2023 | 19.50 | 19.70 | 19.43 | 19.60 | 42,944 | -0.04(-0.20%) |
Feb 15, 2023 | 19.53 | 19.64 | 19.51 | 19.64 | 18,889 | -0.18(-0.93%) |
Feb 14, 2023 | 19.73 | 19.84 | 19.61 | 19.83 | 13,693 | -0.15(-0.77%) |
Feb 13, 2023 | 19.90 | 20.04 | 19.84 | 19.98 | 30,233 | +0.37(+1.91%) |
Feb 10, 2023 | 19.84 | 19.84 | 19.55 | 19.61 | 27,492 | -0.52(-2.58%) |
Feb 09, 2023 | 20.24 | 20.33 | 20.07 | 20.13 | 54,207 | +0.28(+1.41%) |
Feb 08, 2023 | 19.91 | 19.91 | 19.65 | 19.85 | 68,408 | -0.10(-0.52%) |
Feb 07, 2023 | 19.99 | 19.99 | 19.76 | 19.95 | 31,274 | +0.14(+0.72%) |
Feb 06, 2023 | 19.80 | 19.84 | 19.58 | 19.81 | 78,872 | -0.33(-1.63%) |
Feb 03, 2023 | 20.36 | 20.46 | 20.08 | 20.14 | 102,127 | -0.46(-2.25%) |
Feb 02, 2023 | 20.79 | 20.81 | 20.48 | 20.60 | 120,388 | -0.31(-1.48%) |
Feb 01, 2023 | 20.79 | 21.01 | 20.66 | 20.91 | 107,419 | +0.42(+2.03%) |
Jan 31, 2023 | 20.42 | 20.59 | 20.37 | 20.49 | 82,066 | -0.13(-0.61%) |
Jan 30, 2023 | 20.71 | 20.79 | 20.41 | 20.62 | 140,417 | -0.80(-3.75%) |
Jan 27, 2023 | 21.46 | 21.46 | 21.28 | 21.42 | 38,275 | +0.04(+0.18%) |
Jan 26, 2023 | 21.36 | 21.40 | 21.23 | 21.38 | 39,900 | +0.24(+1.14%) |
Jan 25, 2023 | 21.02 | 21.14 | 20.86 | 21.14 | 61,825 | +0.10(+0.46%) |
Jan 24, 2023 | 20.97 | 21.07 | 20.89 | 21.05 | 41,637 | -0.02(-0.09%) |
Jan 23, 2023 | 21.00 | 21.18 | 20.91 | 21.06 | 198,218 | +0.22(+1.07%) |
Jan 20, 2023 | 20.64 | 20.84 | 20.64 | 20.84 | 32,173 | +0.45(+2.23%) |
Jan 19, 2023 | 20.20 | 20.45 | 20.20 | 20.39 | 41,329 | +0.32(+1.59%) |
Jan 18, 2023 | 20.43 | 20.43 | 20.07 | 20.07 | 33,599 | -0.16(-0.81%) |
Jan 17, 2023 | 20.30 | 20.33 | 20.20 | 20.23 | 34,355 | -0.27(-1.32%) |
Jan 13, 2023 | 20.30 | 20.52 | 20.30 | 20.50 | 28,859 | +0.33(+1.63%) |
Jan 12, 2023 | 20.21 | 20.21 | 19.99 | 20.17 | 26,793 | -0.16(-0.81%) |
Jan 11, 2023 | 20.25 | 20.38 | 20.17 | 20.34 | 40,872 | +0.15(+0.77%) |
Jan 10, 2023 | 20.09 | 20.18 | 19.92 | 20.18 | 44,036 | +0.25(+1.26%) |
Jan 09, 2023 | 20.14 | 20.14 | 19.93 | 19.93 | 34,641 | +0.04(+0.20%) |
Jan 06, 2023 | 19.69 | 19.89 | 19.56 | 19.89 | 22,022 | +0.16(+0.79%) |
Jan 05, 2023 | 19.51 | 19.78 | 19.50 | 19.74 | 12,657 | -0.01(-0.04%) |
Jan 04, 2023 | 19.28 | 19.75 | 19.19 | 19.74 | 87,512 | +1.11(+5.94%) |
Jan 03, 2023 | 18.56 | 18.80 | 18.56 | 18.64 | 24,755 | +0.56(+3.09%) |
Dec 30, 2022 | 18.18 | 18.28 | 18.06 | 18.08 | 56,304 | -0.31(-1.67%) |
Dec 29, 2022 | 18.20 | 18.42 | 18.20 | 18.38 | 30,712 | +0.44(+2.43%) |
Dec 28, 2022 | 18.31 | 18.31 | 17.93 | 17.95 | 21,916 | -0.51(-2.78%) |
Dec 27, 2022 | 18.12 | 18.57 | 18.12 | 18.46 | 26,462 | +0.67(+3.78%) |
Dec 23, 2022 | 17.93 | 17.93 | 17.76 | 17.79 | 25,054 | -0.07(-0.40%) |
Dec 22, 2022 | 18.07 | 18.07 | 17.77 | 17.86 | 18,255 | -0.17(-0.97%) |
Dec 21, 2022 | 17.77 | 18.04 | 17.76 | 18.04 | 33,906 | +0.37(+2.08%) |
Dec 20, 2022 | 17.63 | 17.80 | 17.62 | 17.67 | 18,717 | -0.22(-1.21%) |
Dec 19, 2022 | 18.11 | 18.11 | 17.88 | 17.88 | 4,361 | -0.17(-0.95%) |
Dec 16, 2022 | 18.10 | 18.20 | 18.06 | 18.06 | 12,486 | +0.04(+0.22%) |
Dec 15, 2022 | 18.53 | 18.53 | 17.97 | 18.02 | 15,976 | -0.48(-2.61%) |
Dec 14, 2022 | 18.34 | 18.50 | 18.29 | 18.50 | 67,419 | +0.19(+1.04%) |
Dec 13, 2022 | 18.61 | 18.64 | 18.25 | 18.31 | 15,791 | +0.17(+0.94%) |
Dec 12, 2022 | 18.18 | 18.21 | 17.94 | 18.14 | 9,523 | -0.17(-0.93%) |
Dec 09, 2022 | 18.55 | 18.57 | 18.31 | 18.31 | 26,371 | -0.09(-0.47%) |
Dec 08, 2022 | 18.26 | 18.40 | 18.26 | 18.39 | 43,000 | +0.53(+2.98%) |
Dec 07, 2022 | 17.84 | 17.90 | 17.77 | 17.86 | 60,514 | -0.31(-1.72%) |
Dec 06, 2022 | 18.19 | 18.26 | 18.03 | 18.18 | 38,621 | +0.25(+1.38%) |
Dec 05, 2022 | 18.25 | 18.25 | 17.83 | 17.93 | 64,368 | +0.02(+0.09%) |
Dec 02, 2022 | 17.34 | 17.99 | 17.34 | 17.91 | 23,380 | +0.47(+2.68%) |