Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.82 | 16.34 | 15.76 | 16.25 | 456,192 | +0.16(+0.99%) |
Feb 27, 2023 | 16.17 | 16.40 | 15.85 | 16.09 | 387,188 | -0.08(-0.49%) |
Feb 24, 2023 | 17.07 | 17.12 | 16.00 | 16.17 | 508,379 | -1.17(-6.75%) |
Feb 23, 2023 | 17.75 | 17.75 | 16.97 | 17.34 | 220,575 | -0.24(-1.37%) |
Feb 22, 2023 | 17.50 | 17.96 | 17.39 | 17.58 | 310,573 | +0.11(+0.63%) |
Feb 21, 2023 | 18.03 | 18.30 | 17.40 | 17.47 | 403,046 | -1.00(-5.41%) |
Feb 17, 2023 | 17.92 | 18.55 | 17.64 | 18.47 | 288,107 | +0.50(+2.78%) |
Feb 16, 2023 | 18.23 | 18.46 | 17.80 | 17.97 | 216,116 | -0.56(-3.02%) |
Feb 15, 2023 | 18.52 | 18.70 | 18.21 | 18.53 | 224,438 | -0.14(-0.75%) |
Feb 14, 2023 | 18.81 | 19.29 | 17.97 | 18.67 | 353,817 | -0.30(-1.58%) |
Feb 13, 2023 | 19.30 | 19.31 | 18.34 | 18.97 | 286,306 | -0.17(-0.89%) |
Feb 10, 2023 | 18.67 | 19.26 | 18.51 | 19.14 | 336,703 | +0.18(+0.95%) |
Feb 09, 2023 | 19.79 | 19.93 | 18.77 | 18.96 | 307,583 | -0.63(-3.22%) |
Feb 08, 2023 | 20.84 | 21.08 | 19.22 | 19.59 | 381,453 | -1.46(-6.94%) |
Feb 07, 2023 | 21.09 | 21.40 | 20.27 | 21.05 | 414,466 | -0.19(-0.89%) |
Feb 06, 2023 | 21.75 | 22.80 | 21.21 | 21.24 | 426,348 | -0.73(-3.32%) |
Feb 03, 2023 | 22.35 | 23.17 | 21.94 | 21.97 | 367,286 | -0.94(-4.10%) |
Feb 02, 2023 | 22.70 | 23.02 | 21.93 | 22.91 | 436,504 | +0.87(+3.95%) |
Feb 01, 2023 | 21.15 | 22.29 | 20.84 | 22.04 | 401,708 | +0.91(+4.31%) |
Jan 31, 2023 | 20.29 | 21.13 | 20.29 | 21.13 | 269,199 | +0.86(+4.24%) |
Jan 30, 2023 | 20.23 | 20.97 | 20.01 | 20.27 | 228,217 | -0.32(-1.55%) |
Jan 27, 2023 | 19.95 | 21.35 | 19.95 | 20.59 | 270,220 | +0.59(+2.95%) |
Jan 26, 2023 | 20.38 | 20.48 | 19.50 | 20.00 | 186,308 | -0.02(-0.10%) |
Jan 25, 2023 | 19.56 | 20.07 | 18.86 | 20.02 | 227,836 | +0.30(+1.52%) |
Jan 24, 2023 | 18.72 | 20.01 | 18.48 | 19.72 | 259,942 | +0.84(+4.45%) |
Jan 23, 2023 | 18.85 | 19.29 | 18.50 | 18.88 | 296,257 | +0.06(+0.32%) |
Jan 20, 2023 | 18.84 | 19.00 | 18.18 | 18.82 | 322,118 | +0.35(+1.89%) |
Jan 19, 2023 | 18.68 | 18.94 | 18.14 | 18.47 | 282,582 | -0.50(-2.64%) |
Jan 18, 2023 | 19.42 | 20.40 | 18.54 | 18.97 | 383,576 | -0.27(-1.40%) |
Jan 17, 2023 | 19.73 | 19.87 | 18.96 | 19.24 | 435,712 | -0.64(-3.22%) |
Jan 13, 2023 | 19.58 | 20.78 | 19.27 | 19.88 | 376,042 | +0.03(+0.15%) |
Jan 12, 2023 | 18.00 | 19.88 | 17.50 | 19.85 | 371,153 | +2.01(+11.27%) |
Jan 11, 2023 | 17.44 | 17.98 | 16.99 | 17.84 | 356,371 | +0.41(+2.35%) |
Jan 10, 2023 | 16.38 | 17.45 | 16.32 | 17.43 | 456,122 | +1.03(+6.28%) |
Jan 09, 2023 | 16.59 | 17.02 | 16.22 | 16.40 | 498,504 | -0.01(-0.06%) |
Jan 06, 2023 | 16.72 | 16.86 | 16.20 | 16.41 | 530,639 | -0.24(-1.44%) |
Jan 05, 2023 | 16.78 | 17.00 | 16.59 | 16.65 | 483,131 | -0.37(-2.17%) |
Jan 04, 2023 | 16.88 | 17.40 | 16.70 | 17.02 | 422,993 | +0.32(+1.92%) |
Jan 03, 2023 | 17.20 | 17.70 | 16.58 | 16.70 | 315,154 | -0.26(-1.53%) |
Dec 30, 2022 | 16.97 | 17.09 | 16.32 | 16.96 | 364,730 | -0.39(-2.25%) |
Dec 29, 2022 | 16.39 | 17.95 | 16.20 | 17.35 | 331,597 | +1.11(+6.83%) |
Dec 28, 2022 | 16.25 | 16.52 | 16.04 | 16.24 | 275,554 | -0.05(-0.31%) |
Dec 27, 2022 | 16.80 | 16.91 | 16.00 | 16.29 | 419,617 | -0.96(-5.57%) |
Dec 23, 2022 | 17.53 | 17.76 | 17.04 | 17.25 | 266,619 | -0.38(-2.16%) |
Dec 22, 2022 | 18.50 | 18.51 | 17.25 | 17.63 | 391,700 | -1.14(-6.07%) |
Dec 21, 2022 | 18.61 | 19.49 | 18.29 | 18.77 | 295,553 | +0.21(+1.13%) |
Dec 20, 2022 | 16.72 | 18.72 | 16.69 | 18.56 | 456,834 | +1.80(+10.74%) |
Dec 19, 2022 | 18.06 | 18.49 | 16.45 | 16.76 | 457,817 | -1.27(-7.04%) |
Dec 16, 2022 | 18.00 | 18.68 | 17.70 | 18.03 | 2,007,868 | -0.21(-1.15%) |
Dec 15, 2022 | 18.51 | 18.61 | 17.79 | 18.24 | 617,288 | -0.61(-3.24%) |
Dec 14, 2022 | 18.87 | 19.81 | 18.49 | 18.85 | 724,720 | -0.13(-0.68%) |
Dec 13, 2022 | 18.23 | 19.65 | 18.07 | 18.98 | 900,440 | +1.29(+7.29%) |
Dec 12, 2022 | 16.92 | 17.80 | 16.48 | 17.69 | 753,983 | +0.77(+4.55%) |
Dec 09, 2022 | 17.94 | 18.22 | 16.92 | 16.92 | 428,957 | -1.12(-6.21%) |
Dec 08, 2022 | 18.00 | 18.15 | 17.12 | 18.04 | 401,523 | +0.21(+1.18%) |
Dec 07, 2022 | 17.33 | 18.25 | 16.82 | 17.83 | 335,341 | +0.50(+2.89%) |
Dec 06, 2022 | 17.52 | 17.57 | 17.02 | 17.33 | 358,975 | -0.34(-1.92%) |
Dec 05, 2022 | 19.04 | 19.13 | 17.38 | 17.67 | 605,821 | -1.43(-7.49%) |
Dec 02, 2022 | 18.36 | 19.20 | 17.59 | 19.10 | 356,906 | +0.71(+3.86%) |