Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.30 | 22.63 | 22.14 | 22.58 | 505,723 | +0.25(+1.12%) |
Feb 27, 2023 | 22.90 | 22.96 | 22.08 | 22.33 | 266,605 | -0.27(-1.19%) |
Feb 24, 2023 | 22.40 | 22.73 | 22.25 | 22.60 | 383,966 | -0.38(-1.65%) |
Feb 23, 2023 | 23.52 | 23.80 | 22.34 | 22.98 | 307,007 | +0.58(+2.59%) |
Feb 22, 2023 | 22.42 | 22.86 | 22.36 | 22.40 | 254,000 | +0.03(+0.13%) |
Feb 21, 2023 | 22.53 | 22.79 | 22.20 | 22.37 | 382,019 | -0.63(-2.74%) |
Feb 17, 2023 | 23.52 | 23.55 | 22.66 | 23.00 | 446,879 | -0.43(-1.84%) |
Feb 16, 2023 | 24.33 | 24.52 | 23.26 | 23.43 | 589,824 | -1.39(-5.60%) |
Feb 15, 2023 | 24.34 | 24.85 | 24.30 | 24.82 | 219,367 | +0.28(+1.14%) |
Feb 14, 2023 | 24.33 | 24.91 | 24.23 | 24.54 | 220,686 | -0.08(-0.32%) |
Feb 13, 2023 | 24.38 | 24.74 | 24.16 | 24.62 | 162,165 | +0.39(+1.61%) |
Feb 10, 2023 | 24.19 | 24.50 | 24.01 | 24.23 | 165,996 | -0.24(-0.98%) |
Feb 09, 2023 | 25.34 | 25.48 | 24.37 | 24.47 | 250,017 | -0.52(-2.08%) |
Feb 08, 2023 | 24.59 | 25.02 | 24.38 | 24.99 | 357,927 | +0.08(+0.32%) |
Feb 07, 2023 | 24.36 | 25.05 | 24.24 | 24.91 | 287,126 | +0.43(+1.76%) |
Feb 06, 2023 | 24.49 | 24.80 | 24.30 | 24.48 | 295,115 | -0.34(-1.37%) |
Feb 03, 2023 | 24.66 | 25.04 | 24.66 | 24.82 | 259,815 | -0.32(-1.27%) |
Feb 02, 2023 | 24.95 | 25.51 | 24.83 | 25.14 | 674,078 | +0.52(+2.11%) |
Feb 01, 2023 | 24.30 | 24.90 | 24.15 | 24.62 | 317,766 | +0.18(+0.74%) |
Jan 31, 2023 | 23.62 | 24.47 | 23.62 | 24.44 | 491,961 | +0.92(+3.91%) |
Jan 30, 2023 | 23.27 | 23.79 | 23.23 | 23.52 | 320,655 | -0.04(-0.17%) |
Jan 27, 2023 | 23.42 | 23.85 | 23.42 | 23.56 | 311,557 | -0.08(-0.34%) |
Jan 26, 2023 | 23.20 | 23.65 | 23.05 | 23.64 | 244,977 | +0.69(+3.01%) |
Jan 25, 2023 | 22.71 | 22.95 | 22.35 | 22.95 | 139,984 | -0.07(-0.30%) |
Jan 24, 2023 | 23.25 | 23.48 | 22.76 | 23.02 | 321,315 | -0.15(-0.65%) |
Jan 23, 2023 | 23.08 | 23.28 | 22.69 | 23.17 | 462,890 | +0.08(+0.35%) |
Jan 20, 2023 | 22.86 | 23.18 | 22.37 | 23.09 | 401,597 | +0.34(+1.49%) |
Jan 19, 2023 | 22.69 | 22.83 | 22.44 | 22.75 | 309,070 | -0.26(-1.13%) |
Jan 18, 2023 | 23.22 | 23.29 | 22.86 | 23.01 | 372,796 | -0.19(-0.82%) |
Jan 17, 2023 | 23.53 | 23.77 | 23.00 | 23.20 | 476,029 | -0.33(-1.40%) |
Jan 13, 2023 | 22.85 | 23.61 | 22.74 | 23.53 | 312,585 | +0.45(+1.95%) |
Jan 12, 2023 | 22.67 | 23.14 | 22.47 | 23.08 | 558,712 | +0.46(+2.03%) |
Jan 11, 2023 | 22.25 | 22.62 | 22.02 | 22.62 | 366,566 | +0.57(+2.59%) |
Jan 10, 2023 | 21.94 | 22.28 | 21.93 | 22.05 | 261,951 | -0.06(-0.27%) |
Jan 09, 2023 | 21.93 | 22.43 | 21.92 | 22.11 | 259,466 | +0.42(+1.94%) |
Jan 06, 2023 | 21.45 | 21.71 | 21.11 | 21.69 | 316,474 | +0.45(+2.12%) |
Jan 05, 2023 | 21.15 | 21.27 | 20.73 | 21.24 | 490,919 | -0.16(-0.75%) |
Jan 04, 2023 | 20.85 | 21.43 | 20.74 | 21.40 | 378,339 | +0.82(+3.98%) |
Jan 03, 2023 | 21.02 | 21.31 | 20.28 | 20.58 | 387,414 | -0.07(-0.34%) |
Dec 30, 2022 | 20.23 | 20.68 | 20.20 | 20.65 | 453,743 | +0.14(+0.68%) |
Dec 29, 2022 | 19.79 | 20.53 | 19.67 | 20.51 | 642,181 | +0.93(+4.75%) |
Dec 28, 2022 | 19.95 | 20.19 | 19.57 | 19.58 | 442,021 | -0.30(-1.51%) |
Dec 27, 2022 | 19.92 | 20.15 | 19.67 | 19.88 | 497,365 | -0.11(-0.55%) |
Dec 23, 2022 | 19.93 | 20.10 | 19.74 | 19.99 | 444,986 | -0.09(-0.45%) |
Dec 22, 2022 | 20.14 | 20.30 | 19.94 | 20.08 | 564,850 | -0.31(-1.52%) |
Dec 21, 2022 | 20.67 | 20.73 | 20.35 | 20.39 | 513,499 | -0.07(-0.34%) |
Dec 20, 2022 | 19.96 | 20.65 | 19.90 | 20.46 | 650,136 | +0.47(+2.35%) |
Dec 19, 2022 | 20.60 | 20.75 | 19.80 | 19.99 | 893,993 | -0.76(-3.66%) |
Dec 16, 2022 | 20.99 | 21.09 | 20.40 | 20.75 | 1,050,039 | -0.64(-2.99%) |
Dec 15, 2022 | 21.45 | 21.50 | 21.05 | 21.39 | 809,537 | -0.39(-1.79%) |
Dec 14, 2022 | 21.83 | 22.21 | 21.58 | 21.78 | 508,482 | -0.23(-1.04%) |
Dec 13, 2022 | 22.54 | 22.81 | 21.75 | 22.01 | 426,630 | +0.56(+2.61%) |
Dec 12, 2022 | 21.26 | 21.62 | 21.02 | 21.45 | 526,063 | +0.08(+0.37%) |
Dec 09, 2022 | 21.17 | 21.52 | 21.17 | 21.37 | 533,191 | -0.06(-0.28%) |
Dec 08, 2022 | 21.57 | 21.85 | 21.32 | 21.43 | 348,877 | -0.04(-0.19%) |
Dec 07, 2022 | 21.86 | 22.00 | 21.46 | 21.47 | 447,542 | -0.42(-1.92%) |
Dec 06, 2022 | 22.50 | 22.86 | 21.72 | 21.89 | 318,110 | -0.70(-3.10%) |
Dec 05, 2022 | 23.04 | 23.10 | 22.56 | 22.59 | 411,700 | -0.69(-2.96%) |
Dec 02, 2022 | 22.99 | 23.43 | 22.99 | 23.28 | 348,427 | -0.18(-0.77%) |