Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.09 | 24.24 | 23.75 | 23.90 | 77,879 | +0.02(+0.08%) |
Feb 27, 2023 | 23.44 | 24.24 | 23.24 | 23.88 | 91,685 | +0.48(+2.05%) |
Feb 24, 2023 | 22.91 | 23.59 | 22.66 | 23.40 | 81,814 | +0.49(+2.13%) |
Feb 23, 2023 | 22.25 | 23.13 | 22.13 | 22.91 | 76,424 | +0.83(+3.76%) |
Feb 22, 2023 | 22.46 | 22.87 | 21.68 | 22.08 | 103,714 | -0.51(-2.24%) |
Feb 21, 2023 | 22.20 | 23.00 | 21.59 | 22.59 | 137,563 | -0.36(-1.58%) |
Feb 17, 2023 | 23.34 | 23.56 | 22.64 | 22.95 | 137,087 | -0.93(-3.88%) |
Feb 16, 2023 | 23.71 | 24.35 | 23.62 | 23.88 | 99,679 | +0.24(+1.01%) |
Feb 15, 2023 | 23.89 | 23.89 | 23.26 | 23.64 | 84,692 | -0.30(-1.24%) |
Feb 14, 2023 | 23.53 | 24.07 | 22.98 | 23.93 | 105,353 | +0.28(+1.17%) |
Feb 13, 2023 | 24.03 | 24.03 | 23.45 | 23.66 | 111,163 | -0.23(-0.96%) |
Feb 10, 2023 | 22.92 | 24.35 | 22.86 | 23.89 | 228,695 | +1.22(+5.39%) |
Feb 09, 2023 | 22.46 | 23.01 | 22.43 | 22.66 | 113,552 | -0.34(-1.49%) |
Feb 08, 2023 | 23.40 | 23.69 | 22.83 | 23.01 | 148,755 | -0.51(-2.15%) |
Feb 07, 2023 | 22.40 | 23.67 | 22.40 | 23.51 | 130,968 | +1.12(+4.99%) |
Feb 06, 2023 | 22.44 | 22.81 | 21.86 | 22.40 | 120,598 | -0.05(-0.21%) |
Feb 03, 2023 | 22.04 | 22.80 | 22.04 | 22.44 | 115,946 | +0.48(+2.17%) |
Feb 02, 2023 | 22.57 | 22.81 | 21.64 | 21.97 | 163,321 | -0.43(-1.92%) |
Feb 01, 2023 | 22.45 | 22.71 | 21.74 | 22.40 | 95,885 | -0.09(-0.38%) |
Jan 31, 2023 | 22.33 | 22.86 | 22.12 | 22.48 | 104,254 | +0.28(+1.25%) |
Jan 30, 2023 | 22.21 | 22.89 | 21.94 | 22.21 | 148,221 | -0.28(-1.25%) |
Jan 27, 2023 | 23.85 | 23.85 | 22.32 | 22.49 | 274,770 | -1.47(-6.13%) |
Jan 26, 2023 | 24.52 | 24.52 | 23.65 | 23.95 | 209,104 | -0.46(-1.88%) |
Jan 25, 2023 | 23.79 | 24.52 | 23.53 | 24.41 | 171,915 | +0.30(+1.23%) |
Jan 24, 2023 | 24.21 | 24.32 | 23.48 | 24.12 | 194,628 | +0.42(+1.77%) |
Jan 23, 2023 | 23.59 | 24.78 | 23.21 | 23.70 | 488,445 | -0.13(-0.56%) |
Jan 20, 2023 | 22.32 | 24.37 | 20.55 | 23.83 | 626,112 | -0.25(-1.03%) |
Jan 19, 2023 | 23.28 | 24.41 | 23.18 | 24.08 | 308,814 | +0.65(+2.77%) |
Jan 18, 2023 | 23.60 | 24.19 | 23.20 | 23.43 | 391,703 | -0.03(-0.12%) |
Jan 17, 2023 | 23.07 | 23.61 | 22.64 | 23.46 | 209,449 | +0.37(+1.61%) |
Jan 13, 2023 | 21.93 | 23.11 | 21.93 | 23.09 | 221,368 | +1.10(+4.99%) |
Jan 12, 2023 | 21.46 | 22.70 | 21.33 | 21.99 | 175,768 | +0.71(+3.32%) |
Jan 11, 2023 | 20.49 | 21.35 | 20.45 | 21.28 | 155,298 | +0.87(+4.25%) |
Jan 10, 2023 | 20.61 | 20.74 | 19.79 | 20.42 | 222,943 | -0.39(-1.88%) |
Jan 09, 2023 | 20.45 | 21.14 | 20.24 | 20.81 | 197,594 | +0.94(+4.75%) |
Jan 06, 2023 | 19.45 | 20.21 | 19.35 | 19.86 | 284,447 | +0.59(+3.07%) |
Jan 05, 2023 | 20.49 | 20.59 | 19.24 | 19.27 | 593,847 | -1.44(-6.95%) |
Jan 04, 2023 | 20.98 | 21.58 | 20.36 | 20.71 | 297,095 | -0.69(-3.21%) |
Jan 03, 2023 | 24.03 | 24.27 | 20.82 | 21.40 | 756,480 | -2.63(-10.95%) |
Dec 30, 2022 | 22.50 | 24.20 | 22.42 | 24.03 | 454,814 | +1.16(+5.09%) |
Dec 29, 2022 | 22.59 | 23.36 | 22.56 | 22.87 | 215,500 | +0.30(+1.34%) |
Dec 28, 2022 | 23.21 | 23.21 | 22.16 | 22.56 | 327,653 | -0.64(-2.75%) |
Dec 27, 2022 | 23.07 | 23.80 | 22.89 | 23.20 | 357,997 | -0.35(-1.50%) |
Dec 23, 2022 | 21.94 | 23.61 | 21.94 | 23.55 | 489,348 | +1.82(+8.37%) |
Dec 22, 2022 | 22.46 | 22.46 | 21.44 | 21.74 | 170,281 | -0.49(-2.19%) |
Dec 21, 2022 | 21.36 | 22.55 | 21.13 | 22.22 | 381,820 | +1.09(+5.18%) |
Dec 20, 2022 | 20.57 | 21.29 | 20.33 | 21.13 | 185,518 | +0.57(+2.78%) |
Dec 19, 2022 | 21.66 | 21.89 | 20.12 | 20.56 | 391,948 | -0.87(-4.04%) |
Dec 16, 2022 | 21.40 | 21.66 | 20.95 | 21.42 | 257,250 | +0.02(+0.09%) |
Dec 15, 2022 | 21.49 | 21.85 | 20.73 | 21.40 | 243,745 | -0.35(-1.62%) |
Dec 14, 2022 | 21.63 | 22.39 | 21.34 | 21.76 | 735,043 | +0.42(+1.96%) |
Dec 13, 2022 | 21.68 | 21.71 | 20.91 | 21.34 | 143,397 | +0.21(+0.99%) |
Dec 12, 2022 | 20.76 | 21.73 | 20.47 | 21.13 | 404,004 | +0.66(+3.21%) |
Dec 09, 2022 | 20.70 | 21.14 | 19.99 | 20.47 | 218,130 | -0.21(-1.01%) |
Dec 08, 2022 | 20.52 | 20.90 | 20.11 | 20.68 | 406,379 | +0.47(+2.31%) |
Dec 07, 2022 | 20.08 | 20.67 | 19.74 | 20.21 | 359,400 | +0.29(+1.43%) |
Dec 06, 2022 | 19.98 | 20.44 | 19.65 | 19.93 | 258,721 | +0.05(+0.24%) |
Dec 05, 2022 | 20.19 | 20.67 | 19.83 | 19.88 | 232,782 | -0.03(-0.14%) |
Dec 02, 2022 | 19.78 | 20.36 | 19.73 | 19.91 | 160,535 | +0.32(+1.65%) |