Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.25 | 17.63 | 17.25 | 17.40 | 1,503 | +0.62(+3.69%) |
Feb 24, 2023 | 16.78 | 10 | -1.04(-5.84%) | |||
Feb 23, 2023 | 17.43 | 17.94 | 17.43 | 17.82 | 6,640 | +0.08(+0.45%) |
Feb 22, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 258 | -0.01(-0.04%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.62 | 17.75 | 44,132 | -0.74(-4.02%) |
Feb 17, 2023 | 18.49 | 18.49 | 18.35 | 18.49 | 675 | -0.57(-2.99%) |
Feb 16, 2023 | 18.70 | 19.06 | 18.70 | 19.06 | 2,776 | +0.45(+2.41%) |
Feb 14, 2023 | 18.61 | 55 | -0.58(-3.01%) | |||
Feb 13, 2023 | 18.78 | 19.19 | 18.78 | 19.19 | 14,327 | +0.58(+3.12%) |
Feb 10, 2023 | 19.01 | 19.01 | 18.61 | 18.61 | 1,583 | -0.72(-3.72%) |
Feb 09, 2023 | 19.22 | 19.33 | 19.22 | 19.33 | 19,254 | +0.23(+1.20%) |
Feb 08, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 643,637 | -1.57(-7.60%) |
Feb 07, 2023 | 20.62 | 20.67 | 20.62 | 20.67 | 265 | -0.04(-0.22%) |
Feb 06, 2023 | 20.63 | 20.71 | 20.50 | 20.71 | 20,018 | -0.73(-3.43%) |
Feb 03, 2023 | 21.91 | 21.91 | 21.45 | 21.45 | 843 | -1.25(-5.51%) |
Feb 02, 2023 | 22.39 | 22.70 | 22.09 | 22.70 | 674,954 | -0.30(-1.30%) |
Feb 01, 2023 | 22.74 | 23.17 | 22.74 | 23.00 | 18,879 | +0.71(+3.19%) |
Jan 31, 2023 | 22.08 | 22.29 | 22.07 | 22.29 | 4,019 | +0.06(+0.29%) |
Jan 30, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 20,556 | -0.02(-0.11%) |
Jan 27, 2023 | 22.17 | 22.50 | 22.02 | 22.25 | 10,719 | +0.14(+0.63%) |
Jan 26, 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 11,007 | +0.11(+0.50%) |
Jan 25, 2023 | 22.00 | 22.14 | 22.00 | 22.00 | 985 | -0.25(-1.12%) |
Jan 24, 2023 | 21.95 | 22.25 | 21.95 | 22.25 | 4,301 | -0.53(-2.33%) |
Jan 23, 2023 | 22.28 | 22.81 | 22.28 | 22.78 | 6,924 | +0.43(+1.92%) |
Jan 20, 2023 | 22.00 | 22.35 | 21.52 | 22.35 | 14,857 | +2.11(+10.42%) |
Jan 19, 2023 | 20.62 | 20.85 | 20.24 | 20.24 | 18,281 | -0.71(-3.39%) |
Jan 18, 2023 | 20.97 | 20.97 | 20.50 | 20.95 | 7,555 | -0.24(-1.14%) |
Jan 17, 2023 | 21.20 | 21.20 | 21.00 | 21.19 | 1,307 | -0.91(-4.11%) |
Jan 13, 2023 | 22.03 | 22.10 | 21.77 | 22.10 | 46,601 | -0.30(-1.34%) |
Jan 12, 2023 | 22.52 | 22.52 | 22.10 | 22.40 | 2,646 | -0.20(-0.88%) |
Jan 11, 2023 | 22.64 | 22.79 | 22.55 | 22.60 | 71,713 | -0.66(-2.84%) |
Jan 10, 2023 | 22.88 | 23.26 | 22.49 | 23.26 | 1,456 | -0.09(-0.39%) |
Jan 09, 2023 | 23.51 | 23.65 | 22.85 | 23.35 | 28,397 | -0.69(-2.87%) |
Jan 06, 2023 | 24.04 | 24.04 | 24.00 | 24.04 | 5,386 | -0.94(-3.76%) |
Jan 05, 2023 | 24.50 | 24.98 | 24.50 | 24.98 | 6,621 | +0.98(+4.08%) |
Jan 04, 2023 | 22.58 | 24.19 | 22.58 | 24.00 | 61,573 | +1.36(+6.01%) |
Jan 03, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 10,152 | +0.82(+3.76%) |
Dec 30, 2022 | 21.82 | 21.95 | 21.82 | 21.82 | 1,816 | -1.81(-7.66%) |
Dec 29, 2022 | 23.47 | 23.63 | 23.47 | 23.63 | 1,539 | +0.82(+3.59%) |
Dec 28, 2022 | 23.02 | 23.17 | 22.81 | 22.81 | 7,466 | -1.54(-6.32%) |
Dec 27, 2022 | 22.64 | 24.36 | 22.64 | 24.35 | 92,278 | +1.56(+6.85%) |
Dec 23, 2022 | 22.80 | 23.00 | 22.64 | 22.79 | 133,595 | -0.71(-3.02%) |
Dec 22, 2022 | 23.51 | 23.51 | 23.50 | 23.50 | 796 | +0.54(+2.35%) |
Dec 21, 2022 | 22.36 | 22.96 | 22.36 | 22.96 | 853 | +0.57(+2.57%) |
Dec 20, 2022 | 21.80 | 22.59 | 21.80 | 22.39 | 209,750 | -0.11(-0.51%) |
Dec 19, 2022 | 22.61 | 22.70 | 22.50 | 22.50 | 19,731 | -0.01(-0.04%) |
Dec 16, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 594 | -0.06(-0.25%) |
Dec 15, 2022 | 23.60 | 23.60 | 22.52 | 22.57 | 7,530 | -0.79(-3.36%) |
Dec 14, 2022 | 23.59 | 23.69 | 23.30 | 23.35 | 338,746 | +0.21(+0.91%) |
Dec 13, 2022 | 23.14 | 23.66 | 23.14 | 23.14 | 415,815 | +1.49(+6.88%) |
Dec 12, 2022 | 21.64 | 22.19 | 21.64 | 21.65 | 191,408 | -1.99(-8.42%) |
Dec 09, 2022 | 23.64 | 23.83 | 23.64 | 23.64 | 735 | +0.84(+3.68%) |
Dec 08, 2022 | 22.50 | 22.96 | 22.50 | 22.80 | 7,384 | +0.85(+3.87%) |
Dec 07, 2022 | 21.66 | 22.01 | 21.16 | 21.95 | 189,087 | -0.55(-2.44%) |
Dec 06, 2022 | 22.36 | 22.50 | 22.36 | 22.50 | 1,340 | +0.88(+4.07%) |
Dec 05, 2022 | 21.63 | 21.63 | 21.32 | 21.62 | 162,399 | -0.88(-3.91%) |
Dec 02, 2022 | 22.05 | 22.60 | 21.27 | 22.50 | 358,202 | +1.18(+5.53%) |