Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.27 | 21.42 | 20.90 | 21.16 | 98,466 | -0.25(-1.15%) |
Feb 27, 2023 | 21.62 | 22.43 | 21.38 | 21.40 | 57,072 | -0.04(-0.18%) |
Feb 24, 2023 | 22.50 | 22.50 | 20.78 | 21.44 | 173,704 | -1.35(-5.92%) |
Feb 23, 2023 | 22.83 | 23.11 | 22.23 | 22.79 | 130,162 | +0.15(+0.65%) |
Feb 22, 2023 | 22.49 | 23.03 | 22.43 | 22.64 | 45,597 | +0.23(+1.01%) |
Feb 21, 2023 | 23.31 | 23.44 | 22.27 | 22.42 | 61,747 | -0.98(-4.21%) |
Feb 17, 2023 | 22.96 | 23.61 | 22.85 | 23.40 | 47,852 | +0.52(+2.28%) |
Feb 16, 2023 | 23.01 | 23.34 | 22.88 | 22.88 | 42,469 | -0.41(-1.78%) |
Feb 15, 2023 | 22.94 | 23.58 | 22.87 | 23.29 | 68,102 | +0.22(+0.94%) |
Feb 14, 2023 | 22.86 | 23.41 | 22.86 | 23.08 | 39,782 | +0.07(+0.30%) |
Feb 13, 2023 | 22.88 | 23.11 | 22.60 | 23.01 | 47,092 | +0.08(+0.34%) |
Feb 10, 2023 | 22.55 | 23.07 | 22.45 | 22.93 | 51,431 | +0.27(+1.17%) |
Feb 09, 2023 | 23.06 | 23.11 | 22.56 | 22.66 | 44,307 | -0.24(-1.03%) |
Feb 08, 2023 | 22.85 | 23.01 | 22.54 | 22.90 | 44,986 | -0.12(-0.51%) |
Feb 07, 2023 | 22.66 | 23.08 | 22.54 | 23.02 | 51,239 | +0.24(+1.04%) |
Feb 06, 2023 | 22.53 | 22.96 | 22.47 | 22.78 | 53,801 | +0.03(+0.13%) |
Feb 03, 2023 | 22.65 | 23.33 | 22.65 | 22.75 | 60,691 | -0.07(-0.30%) |
Feb 02, 2023 | 22.71 | 23.08 | 22.65 | 22.82 | 54,507 | +0.22(+0.96%) |
Feb 01, 2023 | 22.38 | 22.93 | 22.34 | 22.60 | 58,837 | +0.14(+0.61%) |
Jan 31, 2023 | 21.92 | 22.48 | 21.92 | 22.47 | 46,392 | +0.55(+2.51%) |
Jan 30, 2023 | 21.99 | 22.37 | 21.92 | 21.92 | 42,624 | -0.22(-0.98%) |
Jan 27, 2023 | 21.81 | 22.21 | 21.72 | 22.13 | 38,265 | +0.23(+1.03%) |
Jan 26, 2023 | 22.19 | 22.25 | 21.79 | 21.91 | 40,335 | -0.11(-0.49%) |
Jan 25, 2023 | 21.55 | 22.05 | 21.48 | 22.01 | 36,410 | +0.24(+1.08%) |
Jan 24, 2023 | 21.51 | 21.84 | 21.09 | 21.78 | 55,821 | +0.41(+1.93%) |
Jan 23, 2023 | 21.80 | 21.80 | 21.08 | 21.37 | 65,989 | -0.25(-1.13%) |
Jan 20, 2023 | 21.45 | 22.21 | 21.38 | 21.61 | 105,311 | +0.30(+1.43%) |
Jan 19, 2023 | 21.32 | 21.57 | 20.92 | 21.31 | 81,501 | -0.28(-1.32%) |
Jan 18, 2023 | 21.66 | 22.16 | 21.42 | 21.59 | 219,278 | +0.15(+0.69%) |
Jan 17, 2023 | 21.58 | 21.70 | 21.23 | 21.45 | 64,245 | -0.11(-0.50%) |
Jan 13, 2023 | 21.47 | 21.78 | 21.46 | 21.55 | 43,745 | -0.04(-0.18%) |
Jan 12, 2023 | 21.33 | 21.63 | 21.24 | 21.59 | 58,394 | +0.31(+1.48%) |
Jan 11, 2023 | 21.24 | 21.32 | 20.88 | 21.28 | 70,264 | +0.14(+0.65%) |
Jan 10, 2023 | 20.72 | 21.23 | 20.44 | 21.14 | 87,717 | +0.29(+1.41%) |
Jan 09, 2023 | 21.27 | 21.46 | 20.85 | 20.85 | 98,206 | -0.25(-1.16%) |
Jan 06, 2023 | 20.75 | 21.12 | 20.61 | 21.09 | 121,361 | +0.58(+2.82%) |
Jan 05, 2023 | 20.18 | 20.55 | 19.85 | 20.51 | 101,766 | +0.44(+2.20%) |
Jan 04, 2023 | 19.93 | 20.41 | 19.78 | 20.07 | 203,094 | +0.41(+2.10%) |
Jan 03, 2023 | 19.67 | 19.89 | 19.21 | 19.66 | 139,039 | -0.11(-0.55%) |
Dec 30, 2022 | 19.32 | 19.85 | 19.29 | 19.77 | 222,272 | +0.27(+1.36%) |
Dec 29, 2022 | 19.33 | 19.57 | 19.12 | 19.50 | 108,236 | +0.32(+1.69%) |
Dec 28, 2022 | 19.61 | 19.61 | 19.13 | 19.18 | 119,596 | -0.28(-1.46%) |
Dec 27, 2022 | 19.74 | 19.84 | 19.19 | 19.46 | 132,789 | -0.27(-1.39%) |
Dec 23, 2022 | 19.67 | 20.17 | 19.63 | 19.74 | 167,407 | -0.27(-1.37%) |
Dec 22, 2022 | 20.32 | 20.32 | 19.79 | 20.01 | 106,815 | -0.59(-2.86%) |
Dec 21, 2022 | 21.06 | 21.06 | 20.19 | 20.60 | 121,774 | -0.15(-0.71%) |
Dec 20, 2022 | 20.92 | 21.20 | 20.75 | 20.75 | 143,371 | -0.27(-1.31%) |
Dec 19, 2022 | 20.94 | 21.45 | 20.81 | 21.02 | 171,944 | -0.15(-0.70%) |
Dec 16, 2022 | 21.08 | 21.21 | 20.51 | 21.17 | 274,876 | -0.19(-0.87%) |
Dec 15, 2022 | 21.10 | 21.45 | 20.95 | 21.36 | 174,990 | -0.14(-0.64%) |
Dec 14, 2022 | 21.12 | 21.71 | 20.76 | 21.49 | 293,271 | +0.15(+0.69%) |
Dec 13, 2022 | 21.72 | 21.97 | 20.92 | 21.35 | 414,981 | -0.28(-1.32%) |
Dec 12, 2022 | 22.55 | 22.67 | 21.36 | 21.63 | 138,213 | -1.21(-5.29%) |
Dec 09, 2022 | 22.30 | 23.07 | 22.30 | 22.84 | 91,536 | +0.27(+1.17%) |
Dec 08, 2022 | 22.53 | 22.92 | 22.08 | 22.57 | 129,161 | -0.15(-0.65%) |
Dec 07, 2022 | 24.24 | 24.37 | 22.56 | 22.72 | 134,127 | -1.69(-6.92%) |
Dec 06, 2022 | 25.29 | 25.29 | 24.30 | 24.41 | 122,169 | -0.83(-3.30%) |
Dec 05, 2022 | 25.50 | 25.50 | 24.87 | 25.24 | 141,137 | -0.29(-1.15%) |
Dec 02, 2022 | 25.29 | 25.90 | 25.27 | 25.54 | 131,176 | -0.16(-0.61%) |