Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.54 | 23.75 | 22.81 | 23.63 | 330,337 | +0.08(+0.34%) |
Feb 27, 2023 | 23.79 | 24.10 | 23.46 | 23.55 | 155,089 | -0.17(-0.71%) |
Feb 24, 2023 | 22.03 | 23.86 | 21.74 | 23.72 | 407,122 | +2.34(+10.96%) |
Feb 23, 2023 | 21.32 | 21.67 | 21.13 | 21.37 | 174,537 | +0.09(+0.42%) |
Feb 22, 2023 | 21.27 | 21.65 | 21.21 | 21.29 | 111,532 | +0.13(+0.61%) |
Feb 21, 2023 | 21.43 | 21.43 | 21.07 | 21.16 | 154,645 | -0.40(-1.84%) |
Feb 17, 2023 | 21.43 | 21.79 | 21.21 | 21.55 | 345,807 | +0.21(+0.97%) |
Feb 16, 2023 | 21.82 | 21.85 | 21.14 | 21.35 | 176,684 | -0.55(-2.53%) |
Feb 15, 2023 | 21.27 | 22.14 | 21.20 | 21.90 | 535,690 | +0.53(+2.50%) |
Feb 14, 2023 | 22.11 | 22.12 | 21.33 | 21.36 | 141,635 | -0.77(-3.48%) |
Feb 13, 2023 | 22.34 | 22.60 | 22.11 | 22.14 | 121,439 | -0.32(-1.41%) |
Feb 10, 2023 | 22.26 | 22.51 | 22.25 | 22.45 | 145,315 | +0.19(+0.84%) |
Feb 09, 2023 | 22.27 | 22.43 | 22.10 | 22.26 | 93,660 | +0.17(+0.76%) |
Feb 08, 2023 | 22.82 | 22.92 | 21.99 | 22.10 | 124,163 | -0.91(-3.95%) |
Feb 07, 2023 | 23.29 | 23.29 | 22.75 | 23.01 | 164,333 | -0.51(-2.19%) |
Feb 06, 2023 | 23.23 | 23.73 | 23.08 | 23.52 | 160,182 | +0.00(+0.00%) |
Feb 03, 2023 | 23.63 | 24.20 | 23.48 | 23.52 | 271,988 | -0.33(-1.37%) |
Feb 02, 2023 | 23.61 | 23.89 | 23.53 | 23.85 | 94,769 | +0.33(+1.39%) |
Feb 01, 2023 | 22.96 | 23.76 | 22.81 | 23.52 | 224,043 | +0.57(+2.50%) |
Jan 31, 2023 | 22.61 | 23.09 | 22.61 | 22.95 | 166,522 | +0.36(+1.58%) |
Jan 30, 2023 | 22.43 | 22.91 | 22.43 | 22.59 | 131,596 | +0.06(+0.26%) |
Jan 27, 2023 | 22.49 | 22.88 | 22.49 | 22.53 | 109,799 | +0.04(+0.18%) |
Jan 26, 2023 | 22.45 | 22.63 | 22.31 | 22.49 | 109,622 | -0.01(-0.04%) |
Jan 25, 2023 | 21.99 | 22.55 | 21.87 | 22.50 | 103,844 | +0.43(+1.93%) |
Jan 24, 2023 | 22.59 | 22.76 | 21.98 | 22.08 | 88,335 | -0.55(-2.45%) |
Jan 23, 2023 | 22.28 | 22.91 | 22.28 | 22.63 | 71,992 | +0.16(+0.70%) |
Jan 20, 2023 | 21.90 | 22.58 | 21.70 | 22.47 | 252,986 | +0.68(+3.13%) |
Jan 19, 2023 | 21.28 | 22.02 | 21.26 | 21.79 | 130,285 | +0.43(+1.99%) |
Jan 18, 2023 | 21.89 | 22.10 | 21.36 | 21.36 | 109,597 | -0.47(-2.17%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.73 | 21.84 | 109,054 | +0.11(+0.50%) |
Jan 13, 2023 | 21.03 | 21.75 | 20.90 | 21.73 | 85,415 | +0.60(+2.85%) |
Jan 12, 2023 | 21.16 | 21.36 | 20.91 | 21.13 | 60,971 | +0.15(+0.71%) |
Jan 11, 2023 | 21.02 | 21.11 | 20.82 | 20.98 | 67,790 | +0.00(+0.00%) |
Jan 10, 2023 | 21.12 | 21.36 | 20.94 | 20.98 | 74,208 | -0.26(-1.21%) |
Jan 09, 2023 | 22.09 | 22.13 | 21.23 | 21.24 | 199,256 | -0.71(-3.24%) |
Jan 06, 2023 | 21.79 | 22.26 | 21.79 | 21.95 | 120,633 | +0.19(+0.86%) |
Jan 05, 2023 | 21.55 | 21.93 | 21.32 | 21.76 | 108,561 | +0.12(+0.55%) |
Jan 04, 2023 | 21.51 | 21.87 | 21.23 | 21.64 | 226,553 | +0.23(+1.06%) |
Jan 03, 2023 | 21.51 | 21.75 | 20.92 | 21.41 | 190,487 | +0.03(+0.14%) |
Dec 30, 2022 | 20.07 | 21.69 | 20.07 | 21.38 | 346,848 | +1.12(+5.51%) |
Dec 29, 2022 | 19.87 | 20.30 | 19.66 | 20.27 | 318,174 | +0.47(+2.40%) |
Dec 28, 2022 | 19.88 | 20.02 | 19.70 | 19.79 | 164,305 | -0.03(-0.15%) |
Dec 27, 2022 | 19.82 | 20.13 | 19.66 | 19.82 | 150,121 | -0.03(-0.15%) |
Dec 23, 2022 | 19.44 | 19.95 | 19.31 | 19.85 | 156,970 | +0.44(+2.29%) |
Dec 22, 2022 | 19.18 | 19.42 | 18.75 | 19.41 | 906,201 | +0.02(+0.10%) |
Dec 21, 2022 | 19.51 | 19.65 | 19.35 | 19.39 | 97,004 | +0.10(+0.51%) |
Dec 20, 2022 | 19.20 | 19.41 | 18.94 | 19.29 | 212,759 | +0.00(+0.00%) |
Dec 19, 2022 | 19.75 | 19.75 | 18.90 | 19.29 | 208,988 | -0.39(-1.96%) |
Dec 16, 2022 | 19.69 | 19.96 | 19.47 | 19.67 | 172,830 | -0.25(-1.24%) |
Dec 15, 2022 | 20.12 | 20.13 | 19.50 | 19.92 | 171,626 | -0.35(-1.71%) |
Dec 14, 2022 | 20.60 | 20.60 | 20.20 | 20.27 | 175,552 | -0.33(-1.58%) |
Dec 13, 2022 | 20.87 | 20.94 | 20.35 | 20.59 | 249,178 | +0.13(+0.63%) |
Dec 12, 2022 | 21.02 | 21.02 | 20.45 | 20.46 | 129,344 | -0.57(-2.72%) |
Dec 09, 2022 | 20.72 | 21.22 | 20.67 | 21.04 | 173,386 | +0.25(+1.19%) |
Dec 08, 2022 | 20.64 | 20.99 | 20.33 | 20.79 | 164,271 | +0.04(+0.19%) |
Dec 07, 2022 | 20.86 | 21.09 | 20.53 | 20.75 | 157,644 | -0.20(-0.94%) |
Dec 06, 2022 | 21.45 | 21.45 | 20.70 | 20.95 | 164,537 | -0.54(-2.52%) |
Dec 05, 2022 | 21.58 | 21.79 | 21.22 | 21.49 | 104,509 | -0.17(-0.77%) |
Dec 02, 2022 | 21.39 | 21.81 | 21.17 | 21.66 | 128,608 | +0.03(+0.14%) |