Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.19 | 17.38 | 15.80 | 16.81 | 110,029 | +0.62(+3.86%) |
Feb 27, 2023 | 16.25 | 16.62 | 15.68 | 16.19 | 107,622 | -0.19(-1.15%) |
Feb 24, 2023 | 16.88 | 16.88 | 15.62 | 16.38 | 126,301 | -0.61(-3.61%) |
Feb 23, 2023 | 18.46 | 18.46 | 16.50 | 16.99 | 179,646 | -1.24(-6.79%) |
Feb 22, 2023 | 18.51 | 18.75 | 18.14 | 18.23 | 89,923 | -0.46(-2.47%) |
Feb 21, 2023 | 19.12 | 19.24 | 18.27 | 18.69 | 123,948 | -0.81(-4.17%) |
Feb 17, 2023 | 19.21 | 19.54 | 18.75 | 19.50 | 125,845 | -0.25(-1.27%) |
Feb 16, 2023 | 19.39 | 19.91 | 18.93 | 19.75 | 149,322 | +0.38(+1.94%) |
Feb 15, 2023 | 20.38 | 20.38 | 18.75 | 19.38 | 185,456 | -1.16(-5.66%) |
Feb 14, 2023 | 19.61 | 20.70 | 19.12 | 20.54 | 314,029 | +1.93(+10.34%) |
Feb 13, 2023 | 20.00 | 19.93 | 18.44 | 18.61 | 144,603 | -0.96(-4.92%) |
Feb 10, 2023 | 19.64 | 19.75 | 18.62 | 19.57 | 161,616 | -0.40(-2.00%) |
Feb 09, 2023 | 20.50 | 20.95 | 19.44 | 19.98 | 144,515 | -0.45(-2.20%) |
Feb 08, 2023 | 21.25 | 21.46 | 19.25 | 20.43 | 141,177 | -0.77(-3.66%) |
Feb 07, 2023 | 22.12 | 22.12 | 20.00 | 21.20 | 154,502 | -0.32(-1.51%) |
Feb 06, 2023 | 23.12 | 23.16 | 21.52 | 21.52 | 182,196 | -1.61(-6.97%) |
Feb 03, 2023 | 24.19 | 24.50 | 22.52 | 23.14 | 175,908 | -1.23(-5.03%) |
Feb 02, 2023 | 25.88 | 26.06 | 24.06 | 24.36 | 190,792 | -1.14(-4.46%) |
Feb 01, 2023 | 26.00 | 26.25 | 24.55 | 25.50 | 103,833 | -0.51(-1.97%) |
Jan 31, 2023 | 27.32 | 27.32 | 25.46 | 26.01 | 91,421 | -0.24(-0.90%) |
Jan 30, 2023 | 25.00 | 27.48 | 24.44 | 26.25 | 172,403 | +0.62(+2.44%) |
Jan 27, 2023 | 23.71 | 26.09 | 23.38 | 25.62 | 174,268 | +1.80(+7.56%) |
Jan 26, 2023 | 25.14 | 25.44 | 23.19 | 23.82 | 151,347 | +0.06(+0.26%) |
Jan 25, 2023 | 25.12 | 25.25 | 23.21 | 23.76 | 86,365 | -1.76(-6.90%) |
Jan 24, 2023 | 23.04 | 27.12 | 22.75 | 25.52 | 177,745 | +3.20(+14.33%) |
Jan 23, 2023 | 22.85 | 23.02 | 22.00 | 22.32 | 115,071 | -0.18(-0.78%) |
Jan 20, 2023 | 22.50 | 22.85 | 21.86 | 22.50 | 70,163 | +0.80(+3.69%) |
Jan 19, 2023 | 22.85 | 23.10 | 21.57 | 21.70 | 68,017 | -1.15(-5.03%) |
Jan 18, 2023 | 25.00 | 25.00 | 22.50 | 22.85 | 74,130 | -1.71(-6.97%) |
Jan 17, 2023 | 24.62 | 25.30 | 23.75 | 24.56 | 84,043 | +0.10(+0.41%) |
Jan 13, 2023 | 24.76 | 25.43 | 24.38 | 24.46 | 68,068 | -0.14(-0.56%) |
Jan 12, 2023 | 26.25 | 26.43 | 24.38 | 24.60 | 81,121 | -0.82(-3.24%) |
Jan 11, 2023 | 23.25 | 25.99 | 23.12 | 25.43 | 109,778 | +2.93(+13.00%) |
Jan 10, 2023 | 22.25 | 23.75 | 21.50 | 22.50 | 58,813 | +1.04(+4.83%) |
Jan 09, 2023 | 21.56 | 22.25 | 20.50 | 21.46 | 58,402 | +0.21(+1.00%) |
Jan 06, 2023 | 20.93 | 21.69 | 20.12 | 21.25 | 48,789 | +0.30(+1.43%) |
Jan 05, 2023 | 21.25 | 21.86 | 19.62 | 20.95 | 69,493 | +0.47(+2.32%) |
Jan 04, 2023 | 19.86 | 22.06 | 18.76 | 20.48 | 62,383 | +1.08(+5.54%) |
Jan 03, 2023 | 21.25 | 22.12 | 19.25 | 19.40 | 63,612 | -1.10(-5.37%) |
Dec 30, 2022 | 20.62 | 21.75 | 19.50 | 20.50 | 66,951 | +0.25(+1.23%) |
Dec 29, 2022 | 17.50 | 20.50 | 18.00 | 20.25 | 100,250 | +2.23(+12.34%) |
Dec 28, 2022 | 18.75 | 18.75 | 17.75 | 18.02 | 33,006 | -0.11(-0.62%) |
Dec 27, 2022 | 19.61 | 19.77 | 18.12 | 18.14 | 57,433 | -1.00(-5.23%) |
Dec 23, 2022 | 20.00 | 20.00 | 18.94 | 19.14 | 56,723 | -0.18(-0.91%) |
Dec 22, 2022 | 21.25 | 21.25 | 19.00 | 19.31 | 83,546 | -2.06(-9.65%) |
Dec 21, 2022 | 22.88 | 23.01 | 21.25 | 21.38 | 105,036 | -1.75(-7.57%) |
Dec 20, 2022 | 25.00 | 25.18 | 22.85 | 23.12 | 48,908 | -1.10(-4.54%) |
Dec 19, 2022 | 26.25 | 26.27 | 23.98 | 24.23 | 59,834 | -2.01(-7.67%) |
Dec 16, 2022 | 26.25 | 27.11 | 25.96 | 26.24 | 99,033 | -0.01(-0.05%) |
Dec 15, 2022 | 26.02 | 26.56 | 25.75 | 26.25 | 40,555 | -0.26(-0.99%) |
Dec 14, 2022 | 26.70 | 26.70 | 25.12 | 26.51 | 51,795 | +1.38(+5.47%) |
Dec 13, 2022 | 26.77 | 29.38 | 25.12 | 25.14 | 67,981 | -1.14(-4.33%) |
Dec 12, 2022 | 26.25 | 26.85 | 25.00 | 26.27 | 36,130 | +0.61(+2.39%) |
Dec 09, 2022 | 25.62 | 26.24 | 25.48 | 25.66 | 28,521 | +0.16(+0.64%) |
Dec 08, 2022 | 26.27 | 26.66 | 25.31 | 25.50 | 30,221 | +0.00(+0.00%) |
Dec 07, 2022 | 27.00 | 27.38 | 25.29 | 25.50 | 50,259 | -0.90(-3.41%) |
Dec 06, 2022 | 28.40 | 28.40 | 26.25 | 26.40 | 56,691 | -1.40(-5.04%) |
Dec 05, 2022 | 29.70 | 30.62 | 27.50 | 27.80 | 45,998 | -1.45(-4.96%) |
Dec 02, 2022 | 28.74 | 29.73 | 28.25 | 29.25 | 45,999 | +0.56(+1.96%) |