Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.67 | 22.67 | 22.21 | 22.21 | 469,691 | -0.23(-1.04%) |
Feb 27, 2023 | 22.66 | 22.84 | 22.40 | 22.45 | 116,247 | -0.10(-0.46%) |
Feb 24, 2023 | 22.49 | 22.55 | 22.31 | 22.55 | 121,717 | -0.07(-0.33%) |
Feb 23, 2023 | 22.68 | 22.85 | 22.54 | 22.63 | 156,363 | -0.03(-0.12%) |
Feb 22, 2023 | 22.81 | 22.93 | 22.44 | 22.65 | 291,370 | -0.16(-0.70%) |
Feb 21, 2023 | 22.86 | 22.90 | 22.65 | 22.81 | 171,226 | -0.22(-0.98%) |
Feb 17, 2023 | 22.83 | 23.22 | 22.66 | 23.04 | 193,876 | +0.32(+1.40%) |
Feb 16, 2023 | 22.95 | 22.95 | 22.67 | 22.72 | 148,381 | -0.27(-1.18%) |
Feb 15, 2023 | 22.68 | 23.08 | 22.54 | 22.99 | 163,487 | +0.20(+0.86%) |
Feb 14, 2023 | 22.79 | 22.98 | 22.64 | 22.80 | 133,111 | -0.17(-0.73%) |
Feb 13, 2023 | 22.80 | 22.99 | 22.49 | 22.96 | 169,579 | +0.17(+0.74%) |
Feb 10, 2023 | 22.65 | 22.84 | 22.48 | 22.80 | 120,010 | +0.08(+0.37%) |
Feb 09, 2023 | 23.31 | 23.35 | 22.71 | 22.71 | 194,196 | -0.39(-1.70%) |
Feb 08, 2023 | 23.09 | 23.26 | 22.65 | 23.10 | 199,231 | -0.20(-0.84%) |
Feb 07, 2023 | 22.97 | 23.34 | 22.84 | 23.30 | 204,809 | +0.23(+1.01%) |
Feb 06, 2023 | 23.23 | 23.29 | 22.86 | 23.07 | 213,393 | -0.19(-0.81%) |
Feb 03, 2023 | 22.80 | 23.25 | 22.24 | 23.25 | 241,598 | +0.38(+1.68%) |
Feb 02, 2023 | 22.54 | 22.87 | 22.43 | 22.87 | 199,889 | +0.37(+1.65%) |
Feb 01, 2023 | 22.21 | 22.65 | 21.95 | 22.50 | 297,046 | +0.28(+1.25%) |
Jan 31, 2023 | 21.63 | 22.23 | 21.63 | 22.22 | 243,262 | +0.59(+2.70%) |
Jan 30, 2023 | 21.62 | 21.81 | 21.47 | 21.63 | 212,620 | -0.04(-0.17%) |
Jan 27, 2023 | 21.61 | 21.99 | 21.61 | 21.67 | 225,288 | -0.02(-0.09%) |
Jan 26, 2023 | 21.42 | 21.70 | 21.20 | 21.69 | 273,263 | +0.46(+2.14%) |
Jan 25, 2023 | 21.11 | 21.36 | 20.98 | 21.24 | 213,843 | +0.10(+0.48%) |
Jan 24, 2023 | 21.50 | 21.54 | 21.12 | 21.13 | 205,134 | -0.42(-1.94%) |
Jan 23, 2023 | 20.91 | 21.65 | 20.86 | 21.55 | 320,750 | +0.72(+3.48%) |
Jan 20, 2023 | 21.13 | 21.15 | 19.93 | 20.83 | 773,534 | +1.51(+7.84%) |
Jan 19, 2023 | 19.46 | 19.46 | 19.10 | 19.31 | 214,564 | -0.20(-1.05%) |
Jan 18, 2023 | 20.27 | 20.27 | 19.47 | 19.52 | 235,794 | -0.83(-4.06%) |
Jan 17, 2023 | 20.56 | 20.56 | 20.24 | 20.34 | 158,298 | -0.19(-0.91%) |
Jan 13, 2023 | 20.25 | 20.61 | 20.10 | 20.53 | 197,690 | +0.06(+0.27%) |
Jan 12, 2023 | 20.36 | 20.62 | 20.32 | 20.47 | 190,257 | +0.20(+1.01%) |
Jan 11, 2023 | 20.30 | 20.40 | 20.09 | 20.27 | 175,978 | -0.01(-0.05%) |
Jan 10, 2023 | 20.06 | 20.40 | 19.94 | 20.28 | 163,777 | +0.22(+1.11%) |
Jan 09, 2023 | 20.32 | 20.36 | 19.99 | 20.06 | 126,875 | -0.24(-1.19%) |
Jan 06, 2023 | 19.92 | 20.32 | 19.92 | 20.30 | 120,824 | +0.54(+2.73%) |
Jan 05, 2023 | 19.70 | 19.83 | 19.50 | 19.76 | 202,393 | -0.07(-0.37%) |
Jan 04, 2023 | 20.15 | 20.23 | 19.74 | 19.83 | 173,409 | -0.18(-0.88%) |
Jan 03, 2023 | 19.87 | 20.06 | 19.66 | 20.01 | 266,911 | +0.27(+1.36%) |
Dec 30, 2022 | 19.80 | 19.84 | 19.68 | 19.74 | 139,604 | -0.13(-0.65%) |
Dec 29, 2022 | 19.72 | 19.90 | 19.53 | 19.87 | 182,160 | +0.20(+1.04%) |
Dec 28, 2022 | 19.92 | 19.97 | 19.63 | 19.67 | 167,762 | -0.20(-0.98%) |
Dec 27, 2022 | 20.06 | 20.08 | 19.83 | 19.86 | 130,535 | -0.08(-0.42%) |
Dec 23, 2022 | 19.82 | 20.04 | 19.70 | 19.94 | 215,589 | +0.17(+0.85%) |
Dec 22, 2022 | 19.91 | 19.91 | 19.56 | 19.78 | 154,734 | -0.25(-1.25%) |
Dec 21, 2022 | 19.92 | 20.15 | 19.92 | 20.03 | 209,785 | +0.18(+0.89%) |
Dec 20, 2022 | 19.59 | 20.00 | 19.47 | 19.85 | 274,466 | +0.32(+1.62%) |
Dec 19, 2022 | 19.43 | 19.74 | 19.29 | 19.54 | 283,395 | +0.10(+0.53%) |
Dec 16, 2022 | 19.67 | 19.75 | 19.36 | 19.43 | 498,355 | -0.22(-1.13%) |
Dec 15, 2022 | 19.97 | 19.97 | 19.56 | 19.66 | 261,622 | -0.33(-1.67%) |
Dec 14, 2022 | 20.49 | 20.69 | 19.89 | 19.99 | 259,890 | -0.55(-2.67%) |
Dec 13, 2022 | 21.02 | 21.17 | 20.46 | 20.54 | 250,433 | -0.07(-0.32%) |
Dec 12, 2022 | 20.04 | 20.73 | 20.00 | 20.60 | 262,667 | -0.16(-0.76%) |
Dec 09, 2022 | 20.72 | 20.83 | 20.65 | 20.76 | 201,845 | -0.04(-0.18%) |
Dec 08, 2022 | 20.93 | 21.04 | 20.73 | 20.80 | 189,502 | -0.02(-0.09%) |
Dec 07, 2022 | 21.08 | 21.09 | 20.81 | 20.82 | 232,297 | -0.31(-1.45%) |
Dec 06, 2022 | 21.12 | 21.25 | 20.97 | 21.12 | 202,924 | -0.07(-0.31%) |
Dec 05, 2022 | 21.71 | 21.71 | 20.98 | 21.19 | 275,504 | -0.56(-2.56%) |
Dec 02, 2022 | 21.50 | 21.88 | 21.49 | 21.75 | 244,355 | +0.06(+0.30%) |