Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.33 | 20.46 | 19.89 | 20.02 | 23,278 | -0.52(-2.54%) |
Feb 27, 2023 | 20.33 | 20.63 | 20.20 | 20.54 | 51,074 | +0.87(+4.42%) |
Feb 24, 2023 | 19.76 | 19.76 | 19.35 | 19.67 | 20,370 | -0.99(-4.78%) |
Feb 23, 2023 | 20.89 | 20.91 | 20.19 | 20.65 | 21,150 | +0.15(+0.75%) |
Feb 22, 2023 | 20.58 | 20.73 | 20.21 | 20.50 | 19,566 | -0.19(-0.93%) |
Feb 21, 2023 | 21.04 | 21.20 | 20.65 | 20.69 | 26,061 | -0.65(-3.04%) |
Feb 17, 2023 | 20.80 | 21.59 | 20.80 | 21.34 | 46,011 | +0.06(+0.27%) |
Feb 16, 2023 | 21.00 | 21.57 | 20.82 | 21.28 | 31,888 | -0.13(-0.59%) |
Feb 15, 2023 | 21.01 | 21.50 | 20.98 | 21.41 | 20,705 | -0.16(-0.76%) |
Feb 14, 2023 | 21.21 | 21.82 | 20.93 | 21.57 | 46,494 | +0.23(+1.09%) |
Feb 13, 2023 | 20.70 | 21.38 | 20.69 | 21.34 | 34,108 | +0.91(+4.45%) |
Feb 10, 2023 | 20.54 | 20.56 | 20.14 | 20.43 | 49,716 | -0.60(-2.85%) |
Feb 09, 2023 | 21.69 | 21.84 | 20.81 | 21.03 | 28,422 | +0.28(+1.35%) |
Feb 08, 2023 | 21.12 | 21.19 | 20.75 | 20.75 | 4,968 | -0.26(-1.24%) |
Feb 07, 2023 | 20.34 | 21.30 | 20.11 | 21.01 | 38,283 | +0.42(+2.02%) |
Feb 06, 2023 | 20.87 | 20.87 | 20.38 | 20.60 | 39,973 | -0.73(-3.45%) |
Feb 03, 2023 | 21.45 | 22.03 | 21.27 | 21.33 | 35,908 | -0.65(-2.95%) |
Feb 02, 2023 | 22.53 | 22.69 | 21.70 | 21.98 | 106,236 | -0.02(-0.09%) |
Feb 01, 2023 | 21.37 | 22.47 | 20.80 | 22.00 | 73,056 | +0.81(+3.83%) |
Jan 31, 2023 | 20.64 | 21.27 | 20.52 | 21.19 | 42,522 | +0.40(+1.91%) |
Jan 30, 2023 | 20.76 | 21.49 | 20.71 | 20.79 | 19,945 | -0.39(-1.83%) |
Jan 27, 2023 | 20.97 | 21.67 | 20.81 | 21.18 | 66,864 | -0.27(-1.26%) |
Jan 26, 2023 | 21.42 | 21.69 | 20.96 | 21.45 | 29,679 | +0.03(+0.14%) |
Jan 25, 2023 | 20.74 | 21.42 | 20.69 | 21.42 | 40,841 | +0.31(+1.47%) |
Jan 24, 2023 | 20.90 | 21.18 | 20.66 | 21.11 | 38,718 | -0.08(-0.37%) |
Jan 23, 2023 | 20.87 | 21.45 | 20.77 | 21.19 | 51,271 | +0.32(+1.53%) |
Jan 20, 2023 | 20.49 | 21.23 | 20.30 | 20.87 | 25,176 | +0.37(+1.79%) |
Jan 19, 2023 | 20.36 | 20.64 | 20.07 | 20.50 | 59,647 | -0.35(-1.67%) |
Jan 18, 2023 | 21.74 | 22.04 | 20.85 | 20.85 | 64,581 | -0.23(-1.10%) |
Jan 17, 2023 | 21.19 | 21.60 | 20.88 | 21.08 | 52,807 | +0.22(+1.07%) |
Jan 13, 2023 | 20.37 | 21.07 | 20.37 | 20.86 | 58,199 | +0.07(+0.33%) |
Jan 12, 2023 | 20.32 | 20.96 | 19.63 | 20.79 | 78,456 | +0.91(+4.57%) |
Jan 11, 2023 | 19.77 | 20.00 | 19.54 | 19.88 | 67,356 | +0.38(+1.96%) |
Jan 10, 2023 | 19.21 | 19.50 | 19.21 | 19.50 | 30,688 | +0.34(+1.79%) |
Jan 09, 2023 | 19.36 | 19.80 | 19.16 | 19.16 | 59,837 | +0.29(+1.54%) |
Jan 06, 2023 | 17.66 | 18.90 | 17.57 | 18.87 | 33,079 | +1.32(+7.55%) |
Jan 05, 2023 | 17.62 | 17.68 | 17.45 | 17.54 | 15,420 | -0.51(-2.84%) |
Jan 04, 2023 | 17.89 | 18.15 | 17.65 | 18.05 | 42,521 | +0.98(+5.72%) |
Jan 03, 2023 | 17.29 | 17.44 | 16.84 | 17.08 | 41,548 | +0.72(+4.37%) |
Dec 30, 2022 | 16.66 | 16.79 | 16.34 | 16.36 | 38,665 | -0.71(-4.14%) |
Dec 29, 2022 | 16.62 | 17.17 | 16.62 | 17.07 | 20,750 | +0.79(+4.85%) |
Dec 28, 2022 | 16.71 | 16.83 | 16.28 | 16.28 | 23,427 | -0.52(-3.08%) |
Dec 27, 2022 | 16.62 | 16.83 | 16.51 | 16.80 | 16,255 | +0.33(+2.00%) |
Dec 23, 2022 | 16.46 | 16.85 | 16.42 | 16.47 | 20,634 | +0.05(+0.29%) |
Dec 22, 2022 | 16.73 | 16.73 | 16.03 | 16.42 | 16,919 | -0.59(-3.47%) |
Dec 21, 2022 | 16.57 | 17.06 | 16.41 | 17.01 | 18,517 | +0.77(+4.76%) |
Dec 20, 2022 | 16.07 | 16.45 | 16.05 | 16.24 | 9,388 | +0.01(+0.07%) |
Dec 19, 2022 | 16.37 | 16.49 | 16.07 | 16.22 | 33,736 | -0.02(-0.12%) |
Dec 16, 2022 | 16.34 | 16.67 | 16.00 | 16.24 | 150,286 | -0.67(-3.98%) |
Dec 15, 2022 | 17.66 | 17.71 | 16.72 | 16.92 | 51,140 | -1.54(-8.34%) |
Dec 14, 2022 | 18.47 | 18.91 | 18.12 | 18.46 | 51,955 | +0.10(+0.52%) |
Dec 13, 2022 | 18.96 | 19.11 | 18.05 | 18.36 | 34,485 | +0.81(+4.61%) |
Dec 12, 2022 | 17.30 | 17.60 | 17.27 | 17.55 | 30,328 | +0.14(+0.83%) |
Dec 09, 2022 | 17.47 | 17.77 | 17.32 | 17.41 | 20,206 | +0.01(+0.06%) |
Dec 08, 2022 | 17.13 | 17.48 | 16.96 | 17.40 | 55,669 | +0.40(+2.38%) |
Dec 07, 2022 | 17.19 | 17.44 | 16.99 | 16.99 | 15,425 | -0.23(-1.34%) |
Dec 06, 2022 | 17.59 | 17.66 | 17.04 | 17.22 | 28,726 | -0.28(-1.59%) |
Dec 05, 2022 | 18.16 | 18.16 | 17.45 | 17.50 | 28,167 | -0.65(-3.60%) |
Dec 02, 2022 | 17.55 | 18.31 | 17.55 | 18.16 | 39,508 | -0.01(-0.05%) |