Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.18 | 24.29 | 23.60 | 23.84 | 268,874 | -0.36(-1.49%) |
Feb 27, 2023 | 24.42 | 24.58 | 24.00 | 24.20 | 225,525 | -0.18(-0.74%) |
Feb 24, 2023 | 23.88 | 24.45 | 23.62 | 24.38 | 188,543 | -0.04(-0.16%) |
Feb 23, 2023 | 25.11 | 25.11 | 24.33 | 24.42 | 222,084 | -0.08(-0.33%) |
Feb 22, 2023 | 24.02 | 24.59 | 24.02 | 24.50 | 260,123 | +0.64(+2.68%) |
Feb 21, 2023 | 23.94 | 24.12 | 23.77 | 23.86 | 113,823 | -0.30(-1.24%) |
Feb 17, 2023 | 24.12 | 24.30 | 23.98 | 24.16 | 119,903 | +0.15(+0.62%) |
Feb 16, 2023 | 23.93 | 24.30 | 23.55 | 24.01 | 200,300 | -0.23(-0.95%) |
Feb 15, 2023 | 23.66 | 24.30 | 23.40 | 24.24 | 111,780 | +0.68(+2.89%) |
Feb 14, 2023 | 23.68 | 24.03 | 23.24 | 23.56 | 168,140 | -0.17(-0.72%) |
Feb 13, 2023 | 23.79 | 24.11 | 23.39 | 23.73 | 115,380 | -0.04(-0.17%) |
Feb 10, 2023 | 23.42 | 23.90 | 23.22 | 23.77 | 112,236 | +0.19(+0.81%) |
Feb 09, 2023 | 24.00 | 24.26 | 23.54 | 23.58 | 115,646 | -0.25(-1.05%) |
Feb 08, 2023 | 23.80 | 24.21 | 23.51 | 23.83 | 119,553 | +0.02(+0.08%) |
Feb 07, 2023 | 23.41 | 23.89 | 23.05 | 23.81 | 167,749 | +0.16(+0.68%) |
Feb 06, 2023 | 24.30 | 24.30 | 23.37 | 23.65 | 268,067 | -0.86(-3.51%) |
Feb 03, 2023 | 23.90 | 24.75 | 23.89 | 24.51 | 284,837 | +0.27(+1.11%) |
Feb 02, 2023 | 23.13 | 24.27 | 22.77 | 24.24 | 255,509 | +1.33(+5.81%) |
Feb 01, 2023 | 22.36 | 23.05 | 22.36 | 22.91 | 233,027 | +0.54(+2.41%) |
Jan 31, 2023 | 21.86 | 22.42 | 21.60 | 22.37 | 223,815 | +0.72(+3.33%) |
Jan 30, 2023 | 21.88 | 22.08 | 21.60 | 21.65 | 148,873 | -0.46(-2.08%) |
Jan 27, 2023 | 22.18 | 22.58 | 21.93 | 22.11 | 253,634 | -0.05(-0.23%) |
Jan 26, 2023 | 22.34 | 22.55 | 22.02 | 22.16 | 432,459 | -0.07(-0.31%) |
Jan 25, 2023 | 21.88 | 22.26 | 21.62 | 22.23 | 102,308 | +0.21(+0.95%) |
Jan 24, 2023 | 21.72 | 22.18 | 21.59 | 22.02 | 155,382 | +0.22(+1.01%) |
Jan 23, 2023 | 20.96 | 21.81 | 20.56 | 21.80 | 186,560 | +0.80(+3.81%) |
Jan 20, 2023 | 20.43 | 21.20 | 20.23 | 21.00 | 204,391 | +0.73(+3.60%) |
Jan 19, 2023 | 20.07 | 20.34 | 19.76 | 20.27 | 161,065 | +0.06(+0.30%) |
Jan 18, 2023 | 20.25 | 20.60 | 20.12 | 20.21 | 117,546 | +0.15(+0.75%) |
Jan 17, 2023 | 19.96 | 20.28 | 19.71 | 20.06 | 121,090 | +0.10(+0.50%) |
Jan 13, 2023 | 19.65 | 20.03 | 19.61 | 19.96 | 131,626 | +0.10(+0.50%) |
Jan 12, 2023 | 19.73 | 19.93 | 19.61 | 19.86 | 172,318 | +0.16(+0.81%) |
Jan 11, 2023 | 19.46 | 19.81 | 19.45 | 19.70 | 134,092 | +0.20(+1.03%) |
Jan 10, 2023 | 19.35 | 19.51 | 19.17 | 19.50 | 162,516 | +0.13(+0.67%) |
Jan 09, 2023 | 19.65 | 19.78 | 19.29 | 19.37 | 149,410 | -0.06(-0.31%) |
Jan 06, 2023 | 19.50 | 19.67 | 19.30 | 19.43 | 124,139 | +0.15(+0.78%) |
Jan 05, 2023 | 19.36 | 19.44 | 18.96 | 19.28 | 121,991 | -0.10(-0.52%) |
Jan 04, 2023 | 19.48 | 19.72 | 19.28 | 19.38 | 217,777 | -0.01(-0.05%) |
Jan 03, 2023 | 19.03 | 19.55 | 18.83 | 19.39 | 173,967 | +0.39(+2.05%) |
Dec 30, 2022 | 18.53 | 19.15 | 18.53 | 19.00 | 191,778 | +0.16(+0.85%) |
Dec 29, 2022 | 18.32 | 18.88 | 18.32 | 18.84 | 144,694 | +0.60(+3.29%) |
Dec 28, 2022 | 18.10 | 18.79 | 18.10 | 18.24 | 265,271 | +0.12(+0.66%) |
Dec 27, 2022 | 18.55 | 18.66 | 18.03 | 18.12 | 181,001 | -0.43(-2.32%) |
Dec 23, 2022 | 18.35 | 18.60 | 18.14 | 18.55 | 90,710 | +0.18(+0.98%) |
Dec 22, 2022 | 18.31 | 18.90 | 17.93 | 18.37 | 131,105 | -0.11(-0.60%) |
Dec 21, 2022 | 18.40 | 18.70 | 18.18 | 18.48 | 176,383 | +0.17(+0.93%) |
Dec 20, 2022 | 17.86 | 18.75 | 17.72 | 18.31 | 236,345 | +0.44(+2.46%) |
Dec 19, 2022 | 17.80 | 17.96 | 17.47 | 17.87 | 329,502 | +0.08(+0.45%) |
Dec 16, 2022 | 17.31 | 17.90 | 17.31 | 17.79 | 1,922,187 | +0.22(+1.25%) |
Dec 15, 2022 | 17.92 | 18.18 | 17.50 | 17.57 | 277,028 | -0.48(-2.66%) |
Dec 14, 2022 | 17.81 | 18.18 | 17.73 | 18.05 | 673,284 | +0.13(+0.73%) |
Dec 13, 2022 | 19.09 | 19.17 | 17.91 | 17.92 | 545,338 | -0.48(-2.61%) |
Dec 12, 2022 | 18.08 | 18.53 | 18.06 | 18.40 | 449,776 | +0.68(+3.84%) |
Dec 09, 2022 | 17.40 | 17.88 | 17.30 | 17.72 | 261,842 | +0.18(+1.03%) |
Dec 08, 2022 | 17.82 | 17.95 | 17.49 | 17.54 | 168,652 | -0.27(-1.52%) |
Dec 07, 2022 | 17.60 | 18.32 | 17.60 | 17.81 | 255,423 | +0.09(+0.51%) |
Dec 06, 2022 | 18.42 | 18.46 | 17.54 | 17.72 | 415,462 | -0.76(-4.11%) |
Dec 05, 2022 | 18.91 | 19.31 | 18.32 | 18.48 | 280,240 | -0.47(-2.48%) |
Dec 02, 2022 | 18.84 | 19.02 | 18.51 | 18.95 | 291,172 | -0.05(-0.26%) |