Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.15 | 27.28 | 20.91 | 26.44 | 8,190,729 | +4.31(+19.48%) |
Feb 27, 2023 | 22.07 | 22.64 | 21.87 | 22.13 | 1,302,622 | +0.30(+1.37%) |
Feb 24, 2023 | 22.59 | 22.59 | 21.45 | 21.83 | 1,356,543 | -1.32(-5.70%) |
Feb 23, 2023 | 23.09 | 23.43 | 22.69 | 23.15 | 933,552 | +0.07(+0.30%) |
Feb 22, 2023 | 22.36 | 23.64 | 22.22 | 23.08 | 1,074,823 | +0.93(+4.20%) |
Feb 21, 2023 | 22.81 | 24.23 | 21.94 | 22.15 | 1,269,743 | -1.97(-8.17%) |
Feb 17, 2023 | 24.06 | 24.34 | 23.55 | 24.12 | 907,664 | +0.16(+0.67%) |
Feb 16, 2023 | 23.88 | 24.71 | 23.88 | 23.96 | 959,010 | -0.21(-0.87%) |
Feb 15, 2023 | 23.26 | 24.19 | 23.20 | 24.17 | 785,278 | +0.54(+2.29%) |
Feb 14, 2023 | 22.86 | 23.82 | 22.60 | 23.63 | 1,332,716 | +0.60(+2.61%) |
Feb 13, 2023 | 22.64 | 23.24 | 22.55 | 23.03 | 541,340 | +0.40(+1.77%) |
Feb 10, 2023 | 22.56 | 22.71 | 22.12 | 22.63 | 1,160,193 | -0.11(-0.48%) |
Feb 09, 2023 | 23.70 | 23.72 | 22.48 | 22.74 | 646,927 | -0.64(-2.74%) |
Feb 08, 2023 | 23.63 | 24.16 | 23.17 | 23.38 | 485,750 | -0.79(-3.27%) |
Feb 07, 2023 | 23.91 | 24.41 | 23.83 | 24.17 | 569,155 | +0.23(+0.96%) |
Feb 06, 2023 | 24.74 | 24.81 | 23.32 | 23.94 | 571,474 | -0.91(-3.66%) |
Feb 03, 2023 | 24.41 | 24.98 | 24.03 | 24.85 | 677,452 | +0.16(+0.65%) |
Feb 02, 2023 | 24.51 | 24.77 | 24.21 | 24.69 | 588,911 | +0.22(+0.90%) |
Feb 01, 2023 | 23.49 | 24.68 | 23.49 | 24.47 | 731,044 | +0.96(+4.08%) |
Jan 31, 2023 | 22.99 | 23.78 | 22.94 | 23.51 | 1,032,177 | +0.57(+2.48%) |
Jan 30, 2023 | 23.00 | 23.24 | 22.81 | 22.94 | 336,931 | -0.44(-1.88%) |
Jan 27, 2023 | 23.41 | 23.60 | 23.19 | 23.38 | 445,037 | -0.12(-0.51%) |
Jan 26, 2023 | 23.58 | 23.95 | 23.24 | 23.50 | 700,334 | +0.11(+0.47%) |
Jan 25, 2023 | 22.93 | 23.44 | 22.73 | 23.39 | 484,462 | +0.12(+0.52%) |
Jan 24, 2023 | 23.25 | 23.56 | 22.95 | 23.27 | 323,648 | -0.16(-0.68%) |
Jan 23, 2023 | 23.40 | 23.64 | 23.20 | 23.43 | 385,178 | +0.05(+0.21%) |
Jan 20, 2023 | 23.09 | 23.59 | 22.84 | 23.38 | 508,468 | +0.38(+1.65%) |
Jan 19, 2023 | 23.06 | 23.28 | 22.73 | 23.00 | 333,956 | -0.33(-1.41%) |
Jan 18, 2023 | 24.07 | 24.44 | 23.09 | 23.33 | 798,539 | -0.33(-1.39%) |
Jan 17, 2023 | 23.67 | 24.04 | 23.58 | 23.66 | 1,190,658 | -0.01(-0.04%) |
Jan 13, 2023 | 23.28 | 23.75 | 23.28 | 23.67 | 576,983 | +0.14(+0.59%) |
Jan 12, 2023 | 23.37 | 23.67 | 22.99 | 23.53 | 491,949 | +0.43(+1.86%) |
Jan 11, 2023 | 23.19 | 23.28 | 22.94 | 23.10 | 374,359 | +0.11(+0.48%) |
Jan 10, 2023 | 22.50 | 23.10 | 22.36 | 22.99 | 526,048 | +0.44(+1.95%) |
Jan 09, 2023 | 22.85 | 23.29 | 22.54 | 22.55 | 579,305 | +0.14(+0.62%) |
Jan 06, 2023 | 21.98 | 22.78 | 21.78 | 22.41 | 435,005 | +0.78(+3.61%) |
Jan 05, 2023 | 21.62 | 21.89 | 21.19 | 21.63 | 477,451 | +0.02(+0.09%) |
Jan 04, 2023 | 21.30 | 22.09 | 21.29 | 21.61 | 696,435 | +0.42(+1.98%) |
Jan 03, 2023 | 21.34 | 21.75 | 20.99 | 21.19 | 416,180 | +0.03(+0.14%) |
Dec 30, 2022 | 21.01 | 21.31 | 20.91 | 21.16 | 327,826 | -0.05(-0.24%) |
Dec 29, 2022 | 20.80 | 21.22 | 20.78 | 21.21 | 418,166 | +0.68(+3.31%) |
Dec 28, 2022 | 21.23 | 21.42 | 20.48 | 20.53 | 461,414 | -0.66(-3.11%) |
Dec 27, 2022 | 21.61 | 21.61 | 21.12 | 21.19 | 317,074 | -0.34(-1.58%) |
Dec 23, 2022 | 21.32 | 21.54 | 21.15 | 21.53 | 296,706 | +0.23(+1.08%) |
Dec 22, 2022 | 21.75 | 21.75 | 20.94 | 21.30 | 424,751 | -0.54(-2.47%) |
Dec 21, 2022 | 21.31 | 22.07 | 21.00 | 21.84 | 487,141 | +0.84(+4.00%) |
Dec 20, 2022 | 21.23 | 21.43 | 20.84 | 21.00 | 746,189 | -0.10(-0.47%) |
Dec 19, 2022 | 22.02 | 22.23 | 20.89 | 21.10 | 714,225 | -0.92(-4.18%) |
Dec 16, 2022 | 20.84 | 22.14 | 20.84 | 22.02 | 4,259,869 | +0.88(+4.16%) |
Dec 15, 2022 | 21.69 | 21.94 | 21.05 | 21.14 | 1,532,357 | -1.34(-5.96%) |
Dec 14, 2022 | 22.70 | 22.98 | 22.28 | 22.48 | 859,510 | -0.40(-1.75%) |
Dec 13, 2022 | 23.46 | 23.56 | 22.74 | 22.88 | 916,489 | +0.31(+1.37%) |
Dec 12, 2022 | 22.03 | 22.80 | 21.87 | 22.57 | 760,131 | +0.45(+2.03%) |
Dec 09, 2022 | 21.86 | 22.61 | 21.75 | 22.12 | 656,922 | +0.08(+0.36%) |
Dec 08, 2022 | 22.61 | 22.95 | 22.04 | 22.04 | 779,633 | -0.14(-0.63%) |
Dec 07, 2022 | 22.66 | 22.88 | 22.08 | 22.18 | 766,408 | -0.59(-2.59%) |
Dec 06, 2022 | 22.40 | 22.98 | 22.40 | 22.77 | 609,226 | +0.54(+2.43%) |
Dec 05, 2022 | 23.49 | 23.67 | 22.22 | 22.23 | 716,097 | -1.50(-6.32%) |
Dec 02, 2022 | 23.32 | 24.00 | 23.25 | 23.73 | 668,611 | +0.04(+0.17%) |