Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.54 | 19.86 | 19.07 | 19.25 | 664,951 | -0.53(-2.68%) |
Feb 27, 2023 | 19.68 | 19.80 | 19.06 | 19.78 | 817,398 | +0.86(+4.55%) |
Feb 24, 2023 | 19.29 | 19.38 | 18.80 | 18.92 | 1,195,284 | -0.88(-4.44%) |
Feb 23, 2023 | 20.55 | 20.64 | 19.34 | 19.80 | 946,245 | -0.26(-1.30%) |
Feb 22, 2023 | 20.50 | 20.70 | 19.69 | 20.06 | 995,395 | -0.44(-2.15%) |
Feb 21, 2023 | 20.51 | 20.86 | 20.01 | 20.50 | 1,147,828 | -0.48(-2.29%) |
Feb 17, 2023 | 21.50 | 21.67 | 20.46 | 20.98 | 1,004,900 | -1.46(-6.51%) |
Feb 16, 2023 | 22.33 | 22.91 | 21.81 | 22.44 | 637,250 | +0.35(+1.58%) |
Feb 15, 2023 | 21.71 | 22.17 | 21.18 | 22.09 | 683,389 | +0.28(+1.28%) |
Feb 14, 2023 | 22.33 | 22.71 | 21.15 | 21.81 | 1,269,868 | -1.22(-5.30%) |
Feb 13, 2023 | 23.49 | 24.24 | 22.96 | 23.03 | 968,660 | +0.51(+2.26%) |
Feb 10, 2023 | 23.21 | 23.80 | 22.15 | 22.52 | 1,243,085 | -2.73(-10.81%) |
Feb 09, 2023 | 26.18 | 26.50 | 24.90 | 25.25 | 843,343 | +0.22(+0.88%) |
Feb 08, 2023 | 24.47 | 25.20 | 23.68 | 25.03 | 1,140,362 | +1.25(+5.26%) |
Feb 07, 2023 | 22.98 | 23.94 | 22.82 | 23.78 | 925,755 | +1.32(+5.88%) |
Feb 06, 2023 | 22.88 | 23.12 | 22.04 | 22.46 | 1,078,568 | -1.57(-6.53%) |
Feb 03, 2023 | 24.83 | 25.68 | 23.78 | 24.03 | 700,480 | -1.79(-6.93%) |
Feb 02, 2023 | 25.25 | 26.28 | 25.23 | 25.82 | 749,217 | +0.34(+1.33%) |
Feb 01, 2023 | 24.57 | 25.67 | 23.93 | 25.48 | 947,841 | +2.13(+9.12%) |
Jan 31, 2023 | 23.21 | 24.36 | 23.21 | 23.35 | 1,047,728 | -0.41(-1.73%) |
Jan 30, 2023 | 24.37 | 24.50 | 23.14 | 23.76 | 1,661,873 | -2.62(-9.93%) |
Jan 27, 2023 | 26.00 | 26.83 | 25.61 | 26.38 | 1,352,227 | +0.25(+0.96%) |
Jan 26, 2023 | 25.88 | 26.40 | 24.35 | 26.13 | 2,040,121 | +2.43(+10.25%) |
Jan 25, 2023 | 23.31 | 23.98 | 23.00 | 23.70 | 349,803 | +0.15(+0.64%) |
Jan 24, 2023 | 24.01 | 24.14 | 23.16 | 23.55 | 404,815 | -0.51(-2.12%) |
Jan 23, 2023 | 23.00 | 24.41 | 22.73 | 24.06 | 1,020,726 | +1.40(+6.18%) |
Jan 20, 2023 | 23.10 | 23.41 | 21.73 | 22.66 | 1,151,653 | +0.75(+3.42%) |
Jan 19, 2023 | 22.48 | 23.36 | 21.14 | 21.91 | 1,753,737 | -0.32(-1.44%) |
Jan 18, 2023 | 24.08 | 24.28 | 21.77 | 22.23 | 1,541,185 | -1.76(-7.34%) |
Jan 17, 2023 | 24.20 | 24.40 | 22.90 | 23.99 | 1,330,850 | -0.81(-3.27%) |
Jan 13, 2023 | 23.93 | 25.09 | 23.56 | 24.80 | 1,396,345 | +1.29(+5.49%) |
Jan 12, 2023 | 22.18 | 23.71 | 22.07 | 23.51 | 1,732,621 | +1.43(+6.48%) |
Jan 11, 2023 | 21.59 | 22.75 | 19.69 | 22.08 | 6,468,878 | -1.81(-7.58%) |
Jan 10, 2023 | 24.17 | 24.17 | 21.88 | 23.89 | 1,490,281 | -0.20(-0.83%) |
Jan 09, 2023 | 26.75 | 26.75 | 24.04 | 24.09 | 1,234,664 | -0.36(-1.47%) |
Jan 06, 2023 | 24.72 | 24.87 | 23.40 | 24.45 | 669,546 | -0.78(-3.09%) |
Jan 05, 2023 | 25.45 | 26.37 | 24.93 | 25.23 | 1,498,863 | -2.00(-7.34%) |
Jan 04, 2023 | 25.38 | 27.89 | 25.14 | 27.23 | 2,811,721 | +3.49(+14.70%) |
Jan 03, 2023 | 21.71 | 24.22 | 21.62 | 23.74 | 2,939,679 | +3.12(+15.13%) |
Dec 30, 2022 | 20.00 | 21.16 | 19.89 | 20.62 | 636,786 | -0.41(-1.95%) |
Dec 29, 2022 | 19.72 | 21.24 | 19.14 | 21.03 | 1,265,961 | +1.10(+5.52%) |
Dec 28, 2022 | 20.32 | 20.55 | 19.48 | 19.93 | 994,883 | -0.51(-2.50%) |
Dec 27, 2022 | 19.50 | 20.57 | 19.26 | 20.44 | 787,781 | +1.08(+5.58%) |
Dec 23, 2022 | 19.74 | 19.97 | 18.87 | 19.36 | 620,289 | -0.69(-3.44%) |
Dec 22, 2022 | 20.46 | 20.66 | 19.46 | 20.05 | 728,944 | -0.07(-0.35%) |
Dec 21, 2022 | 18.60 | 20.18 | 18.30 | 20.12 | 886,771 | +1.61(+8.70%) |
Dec 20, 2022 | 18.21 | 18.62 | 17.65 | 18.51 | 1,099,520 | -0.18(-0.96%) |
Dec 19, 2022 | 18.89 | 19.10 | 18.19 | 18.69 | 1,289,603 | -1.30(-6.50%) |
Dec 16, 2022 | 19.85 | 20.76 | 19.62 | 19.99 | 1,321,003 | +0.54(+2.78%) |
Dec 15, 2022 | 20.21 | 21.12 | 19.37 | 19.45 | 1,233,761 | -1.66(-7.86%) |
Dec 14, 2022 | 20.10 | 21.88 | 19.81 | 21.11 | 1,633,932 | +1.12(+5.60%) |
Dec 13, 2022 | 20.24 | 20.80 | 19.42 | 19.99 | 1,257,946 | +0.87(+4.55%) |
Dec 12, 2022 | 19.74 | 19.98 | 18.41 | 19.12 | 1,270,358 | -1.38(-6.73%) |
Dec 09, 2022 | 20.54 | 21.50 | 19.79 | 20.50 | 1,765,303 | -0.01(-0.05%) |
Dec 08, 2022 | 18.92 | 20.86 | 18.60 | 20.51 | 2,464,104 | +2.96(+16.87%) |
Dec 07, 2022 | 17.11 | 17.68 | 16.49 | 17.55 | 1,257,430 | -0.67(-3.68%) |
Dec 06, 2022 | 18.00 | 18.79 | 17.61 | 18.22 | 2,678,018 | +0.41(+2.30%) |
Dec 05, 2022 | 19.19 | 20.30 | 16.80 | 17.81 | 4,921,783 | +0.59(+3.43%) |
Dec 02, 2022 | 14.92 | 17.90 | 14.92 | 17.22 | 2,433,637 | +2.35(+15.80%) |