Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.97 | 21.82 | 20.90 | 21.27 | 415,422 | +0.35(+1.67%) |
Feb 27, 2023 | 21.12 | 21.18 | 20.75 | 20.92 | 240,282 | +0.07(+0.34%) |
Feb 24, 2023 | 20.67 | 20.86 | 20.52 | 20.85 | 231,480 | -0.28(-1.33%) |
Feb 23, 2023 | 21.25 | 21.38 | 20.73 | 21.13 | 265,301 | +0.45(+2.18%) |
Feb 22, 2023 | 21.05 | 21.26 | 20.43 | 20.68 | 394,460 | -0.46(-2.18%) |
Feb 21, 2023 | 21.33 | 21.54 | 21.03 | 21.14 | 369,057 | -0.58(-2.67%) |
Feb 17, 2023 | 21.91 | 21.94 | 21.16 | 21.72 | 501,863 | +0.00(+0.00%) |
Feb 16, 2023 | 20.60 | 22.19 | 20.03 | 21.72 | 806,491 | +1.27(+6.21%) |
Feb 15, 2023 | 20.26 | 20.58 | 20.21 | 20.45 | 279,491 | -0.03(-0.15%) |
Feb 14, 2023 | 20.12 | 20.58 | 19.70 | 20.48 | 310,954 | +0.15(+0.74%) |
Feb 13, 2023 | 20.18 | 20.46 | 19.97 | 20.33 | 202,508 | +0.22(+1.09%) |
Feb 10, 2023 | 20.29 | 20.34 | 19.86 | 20.11 | 421,078 | -0.25(-1.23%) |
Feb 09, 2023 | 20.78 | 20.99 | 20.27 | 20.36 | 360,464 | -0.02(-0.10%) |
Feb 08, 2023 | 20.95 | 20.95 | 20.18 | 20.38 | 252,302 | -0.66(-3.14%) |
Feb 07, 2023 | 20.71 | 21.15 | 20.48 | 21.04 | 451,328 | +0.29(+1.40%) |
Feb 06, 2023 | 20.95 | 21.09 | 20.65 | 20.75 | 201,033 | -0.49(-2.31%) |
Feb 03, 2023 | 21.33 | 21.68 | 21.06 | 21.24 | 349,584 | -0.46(-2.12%) |
Feb 02, 2023 | 21.13 | 21.85 | 20.87 | 21.70 | 539,852 | +0.83(+3.98%) |
Feb 01, 2023 | 20.03 | 20.95 | 19.76 | 20.87 | 440,749 | +1.01(+5.09%) |
Jan 31, 2023 | 19.37 | 19.88 | 19.35 | 19.86 | 467,200 | +0.49(+2.53%) |
Jan 30, 2023 | 19.85 | 19.85 | 19.36 | 19.37 | 215,201 | -0.66(-3.30%) |
Jan 27, 2023 | 20.08 | 20.24 | 19.95 | 20.03 | 163,832 | -0.26(-1.28%) |
Jan 26, 2023 | 20.12 | 20.30 | 19.67 | 20.29 | 220,279 | +0.27(+1.35%) |
Jan 25, 2023 | 19.75 | 20.15 | 19.35 | 20.02 | 242,877 | +0.05(+0.25%) |
Jan 24, 2023 | 20.05 | 20.07 | 19.80 | 19.97 | 228,307 | -0.19(-0.94%) |
Jan 23, 2023 | 19.27 | 20.21 | 19.27 | 20.16 | 380,993 | +0.04(+0.20%) |
Jan 20, 2023 | 20.03 | 20.40 | 19.84 | 20.12 | 178,493 | +0.33(+1.67%) |
Jan 19, 2023 | 20.00 | 20.20 | 19.64 | 19.79 | 272,782 | -0.33(-1.64%) |
Jan 18, 2023 | 20.43 | 20.53 | 20.11 | 20.12 | 364,181 | -0.12(-0.59%) |
Jan 17, 2023 | 20.30 | 20.47 | 20.17 | 20.24 | 224,977 | -0.10(-0.49%) |
Jan 13, 2023 | 20.57 | 20.70 | 20.31 | 20.34 | 562,491 | -0.33(-1.60%) |
Jan 12, 2023 | 20.43 | 20.83 | 20.19 | 20.67 | 443,647 | +0.54(+2.68%) |
Jan 11, 2023 | 19.94 | 20.16 | 19.92 | 20.13 | 559,360 | +0.19(+0.95%) |
Jan 10, 2023 | 19.73 | 20.09 | 19.66 | 19.94 | 209,322 | +0.13(+0.66%) |
Jan 09, 2023 | 19.65 | 20.22 | 19.58 | 19.81 | 637,419 | +0.46(+2.38%) |
Jan 06, 2023 | 18.90 | 19.71 | 18.76 | 19.35 | 293,145 | +0.75(+4.03%) |
Jan 05, 2023 | 18.58 | 18.84 | 18.37 | 18.60 | 166,292 | -0.07(-0.37%) |
Jan 04, 2023 | 18.67 | 18.88 | 18.44 | 18.67 | 381,172 | +0.22(+1.19%) |
Jan 03, 2023 | 18.89 | 18.92 | 18.22 | 18.45 | 249,949 | -0.13(-0.70%) |
Dec 30, 2022 | 18.18 | 18.62 | 18.18 | 18.58 | 206,088 | +0.01(+0.05%) |
Dec 29, 2022 | 18.35 | 18.76 | 18.24 | 18.57 | 238,828 | +0.45(+2.48%) |
Dec 28, 2022 | 18.29 | 18.48 | 18.05 | 18.12 | 246,079 | -0.25(-1.36%) |
Dec 27, 2022 | 18.33 | 18.40 | 18.03 | 18.37 | 157,792 | +0.00(+0.00%) |
Dec 23, 2022 | 18.42 | 18.46 | 18.17 | 18.37 | 187,314 | -0.11(-0.60%) |
Dec 22, 2022 | 18.50 | 18.73 | 18.02 | 18.48 | 361,237 | -0.38(-2.01%) |
Dec 21, 2022 | 18.70 | 19.11 | 18.66 | 18.86 | 337,653 | +0.16(+0.86%) |
Dec 20, 2022 | 18.73 | 19.03 | 18.68 | 18.70 | 440,069 | -0.18(-0.95%) |
Dec 19, 2022 | 19.26 | 19.33 | 18.71 | 18.88 | 253,102 | -0.50(-2.58%) |
Dec 16, 2022 | 18.95 | 19.48 | 18.95 | 19.38 | 695,632 | +0.14(+0.73%) |
Dec 15, 2022 | 19.51 | 19.52 | 19.06 | 19.24 | 566,312 | -0.65(-3.27%) |
Dec 14, 2022 | 19.42 | 20.12 | 19.30 | 19.89 | 578,846 | +0.39(+2.00%) |
Dec 13, 2022 | 19.57 | 20.19 | 19.33 | 19.50 | 342,656 | +0.50(+2.63%) |
Dec 12, 2022 | 19.06 | 19.08 | 18.81 | 19.00 | 276,440 | -0.06(-0.31%) |
Dec 09, 2022 | 19.08 | 19.34 | 19.02 | 19.06 | 214,594 | -0.10(-0.52%) |
Dec 08, 2022 | 19.00 | 19.25 | 18.84 | 19.16 | 288,759 | +0.29(+1.54%) |
Dec 07, 2022 | 19.03 | 19.60 | 18.82 | 18.87 | 582,825 | -0.24(-1.26%) |
Dec 06, 2022 | 19.63 | 19.64 | 18.94 | 19.11 | 240,087 | -0.52(-2.65%) |
Dec 05, 2022 | 19.73 | 19.82 | 19.44 | 19.63 | 240,161 | -0.11(-0.56%) |
Dec 02, 2022 | 19.45 | 19.76 | 19.35 | 19.74 | 242,771 | -0.10(-0.50%) |