Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.21 | 23.97 | 20.83 | 23.59 | 688,177 | +2.54(+12.04%) |
Feb 27, 2023 | 21.08 | 21.42 | 20.89 | 21.05 | 174,125 | +0.12(+0.57%) |
Feb 24, 2023 | 20.94 | 21.09 | 20.68 | 20.93 | 111,565 | -0.39(-1.83%) |
Feb 23, 2023 | 21.35 | 21.50 | 20.66 | 21.32 | 202,521 | +0.04(+0.19%) |
Feb 22, 2023 | 21.21 | 21.58 | 20.99 | 21.28 | 239,926 | +0.16(+0.76%) |
Feb 21, 2023 | 21.40 | 21.93 | 20.73 | 21.12 | 219,547 | -0.60(-2.76%) |
Feb 17, 2023 | 21.27 | 21.87 | 21.08 | 21.72 | 152,962 | +0.56(+2.65%) |
Feb 16, 2023 | 20.53 | 21.42 | 20.53 | 21.16 | 123,396 | +0.28(+1.34%) |
Feb 15, 2023 | 20.31 | 20.97 | 20.30 | 20.88 | 149,454 | +0.45(+2.20%) |
Feb 14, 2023 | 20.56 | 20.83 | 20.37 | 20.43 | 176,149 | -0.27(-1.30%) |
Feb 13, 2023 | 20.73 | 20.91 | 20.60 | 20.70 | 150,172 | +0.02(+0.10%) |
Feb 10, 2023 | 20.44 | 20.93 | 20.27 | 20.68 | 95,636 | +0.17(+0.83%) |
Feb 09, 2023 | 21.23 | 21.23 | 20.43 | 20.51 | 107,235 | -0.43(-2.05%) |
Feb 08, 2023 | 21.13 | 21.42 | 20.79 | 20.94 | 151,598 | -0.43(-2.01%) |
Feb 07, 2023 | 20.86 | 21.51 | 20.65 | 21.37 | 153,696 | +0.33(+1.57%) |
Feb 06, 2023 | 21.51 | 21.51 | 20.64 | 21.04 | 186,110 | -0.51(-2.37%) |
Feb 03, 2023 | 21.51 | 21.96 | 21.28 | 21.55 | 211,665 | -0.11(-0.51%) |
Feb 02, 2023 | 21.15 | 21.78 | 21.09 | 21.66 | 186,569 | +0.57(+2.70%) |
Feb 01, 2023 | 21.10 | 21.35 | 20.77 | 21.09 | 217,517 | +0.04(+0.19%) |
Jan 31, 2023 | 20.35 | 21.10 | 20.35 | 21.05 | 230,295 | +0.84(+4.16%) |
Jan 30, 2023 | 20.19 | 20.40 | 19.97 | 20.21 | 111,654 | -0.15(-0.74%) |
Jan 27, 2023 | 20.35 | 20.66 | 20.00 | 20.36 | 93,408 | -0.03(-0.15%) |
Jan 26, 2023 | 20.68 | 20.68 | 20.18 | 20.39 | 68,262 | -0.18(-0.88%) |
Jan 25, 2023 | 19.90 | 20.61 | 19.84 | 20.57 | 104,479 | +0.44(+2.19%) |
Jan 24, 2023 | 20.62 | 20.76 | 20.10 | 20.13 | 95,637 | -0.64(-3.08%) |
Jan 23, 2023 | 20.72 | 20.96 | 20.50 | 20.77 | 135,481 | +0.15(+0.73%) |
Jan 20, 2023 | 20.69 | 20.77 | 20.35 | 20.62 | 136,433 | +0.17(+0.83%) |
Jan 19, 2023 | 20.01 | 20.47 | 19.82 | 20.45 | 130,142 | +0.29(+1.44%) |
Jan 18, 2023 | 19.82 | 20.73 | 19.82 | 20.16 | 184,872 | +0.16(+0.80%) |
Jan 17, 2023 | 20.04 | 20.35 | 19.79 | 20.00 | 166,601 | +0.00(+0.00%) |
Jan 13, 2023 | 19.38 | 20.02 | 19.35 | 20.00 | 150,299 | +0.40(+2.04%) |
Jan 12, 2023 | 19.30 | 19.60 | 18.93 | 19.60 | 223,805 | +0.31(+1.61%) |
Jan 11, 2023 | 19.24 | 19.57 | 18.97 | 19.29 | 242,010 | +0.05(+0.26%) |
Jan 10, 2023 | 18.93 | 19.56 | 18.88 | 19.24 | 209,866 | +0.24(+1.26%) |
Jan 09, 2023 | 18.86 | 19.30 | 18.64 | 19.00 | 147,493 | +0.27(+1.41%) |
Jan 06, 2023 | 18.41 | 18.73 | 17.82 | 18.73 | 281,137 | +0.55(+3.05%) |
Jan 05, 2023 | 18.75 | 18.79 | 18.02 | 18.18 | 190,383 | -0.64(-3.40%) |
Jan 04, 2023 | 18.91 | 19.16 | 18.52 | 18.82 | 182,849 | +0.18(+0.97%) |
Jan 03, 2023 | 19.01 | 19.20 | 18.38 | 18.64 | 143,273 | -0.19(-1.01%) |
Dec 30, 2022 | 18.62 | 18.91 | 18.26 | 18.83 | 158,932 | +0.07(+0.37%) |
Dec 29, 2022 | 18.20 | 18.82 | 18.20 | 18.76 | 130,302 | +0.68(+3.76%) |
Dec 28, 2022 | 18.84 | 19.49 | 18.07 | 18.08 | 161,885 | -0.73(-3.88%) |
Dec 27, 2022 | 18.87 | 19.05 | 18.33 | 18.81 | 126,414 | -0.06(-0.32%) |
Dec 23, 2022 | 19.33 | 19.85 | 18.80 | 18.87 | 166,978 | -0.60(-3.08%) |
Dec 22, 2022 | 19.13 | 19.48 | 18.93 | 19.47 | 189,007 | +0.10(+0.52%) |
Dec 21, 2022 | 19.68 | 19.86 | 19.18 | 19.37 | 230,094 | -0.19(-0.97%) |
Dec 20, 2022 | 19.12 | 19.60 | 18.95 | 19.56 | 143,203 | +0.28(+1.45%) |
Dec 19, 2022 | 19.67 | 19.87 | 18.94 | 19.28 | 256,655 | -0.45(-2.28%) |
Dec 16, 2022 | 19.41 | 19.91 | 19.05 | 19.73 | 2,361,803 | -0.06(-0.30%) |
Dec 15, 2022 | 20.38 | 20.58 | 19.39 | 19.79 | 251,103 | -0.64(-3.13%) |
Dec 14, 2022 | 20.03 | 20.93 | 19.71 | 20.43 | 316,413 | +0.33(+1.64%) |
Dec 13, 2022 | 20.22 | 20.96 | 19.40 | 20.10 | 406,819 | +0.63(+3.24%) |
Dec 12, 2022 | 20.19 | 20.19 | 19.27 | 19.47 | 373,281 | -0.47(-2.36%) |
Dec 09, 2022 | 20.34 | 20.49 | 19.91 | 19.94 | 185,823 | -0.48(-2.35%) |
Dec 08, 2022 | 19.98 | 21.24 | 19.77 | 20.42 | 243,362 | +0.50(+2.51%) |
Dec 07, 2022 | 20.71 | 20.94 | 19.59 | 19.92 | 297,853 | -0.81(-3.91%) |
Dec 06, 2022 | 20.96 | 21.06 | 20.60 | 20.73 | 269,400 | -0.32(-1.52%) |
Dec 05, 2022 | 20.06 | 21.06 | 20.06 | 21.05 | 268,007 | +0.83(+4.10%) |
Dec 02, 2022 | 19.32 | 20.32 | 19.29 | 20.22 | 159,741 | +0.49(+2.48%) |