Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.34 | 20.91 | 20.32 | 20.86 | 740,743 | +0.52(+2.56%) |
Feb 27, 2023 | 20.70 | 20.86 | 20.27 | 20.34 | 596,120 | -0.11(-0.54%) |
Feb 24, 2023 | 20.51 | 20.61 | 20.16 | 20.45 | 779,591 | -0.53(-2.53%) |
Feb 23, 2023 | 21.41 | 21.45 | 20.70 | 20.98 | 719,559 | -0.09(-0.43%) |
Feb 22, 2023 | 21.09 | 21.58 | 20.81 | 21.07 | 691,941 | +0.05(+0.24%) |
Feb 21, 2023 | 21.70 | 21.74 | 20.96 | 21.02 | 970,276 | -1.04(-4.71%) |
Feb 17, 2023 | 22.06 | 0 | -1.10(-4.75%) | |||
Feb 16, 2023 | 23.66 | 23.98 | 23.12 | 23.16 | 1,252,482 | -1.07(-4.42%) |
Feb 15, 2023 | 22.56 | 24.25 | 22.56 | 24.23 | 1,147,971 | +1.37(+5.99%) |
Feb 14, 2023 | 22.25 | 23.05 | 22.01 | 22.86 | 896,002 | +0.38(+1.69%) |
Feb 13, 2023 | 22.28 | 22.74 | 22.02 | 22.48 | 671,839 | +0.27(+1.22%) |
Feb 10, 2023 | 22.80 | 22.85 | 21.96 | 22.21 | 1,370,155 | -0.86(-3.73%) |
Feb 09, 2023 | 24.53 | 24.63 | 22.99 | 23.07 | 1,123,450 | -1.05(-4.35%) |
Feb 08, 2023 | 23.70 | 24.99 | 23.70 | 24.12 | 1,281,498 | +0.21(+0.88%) |
Feb 07, 2023 | 22.66 | 23.99 | 22.37 | 23.91 | 1,231,298 | +1.15(+5.05%) |
Feb 06, 2023 | 21.75 | 23.42 | 21.62 | 22.76 | 1,501,998 | +0.52(+2.34%) |
Feb 03, 2023 | 22.38 | 23.45 | 22.01 | 22.24 | 3,318,078 | -1.13(-4.84%) |
Feb 02, 2023 | 25.57 | 26.75 | 22.66 | 23.37 | 3,870,395 | -1.51(-6.07%) |
Feb 01, 2023 | 24.18 | 24.91 | 23.83 | 24.88 | 1,501,541 | +0.81(+3.37%) |
Jan 31, 2023 | 23.36 | 24.08 | 23.31 | 24.07 | 1,227,485 | +0.85(+3.66%) |
Jan 30, 2023 | 23.56 | 24.13 | 23.18 | 23.22 | 1,131,290 | -1.22(-4.99%) |
Jan 27, 2023 | 22.72 | 24.54 | 22.59 | 24.44 | 1,723,883 | +1.57(+6.86%) |
Jan 26, 2023 | 23.44 | 23.52 | 22.58 | 22.87 | 1,485,827 | +0.03(+0.13%) |
Jan 25, 2023 | 22.41 | 23.00 | 21.89 | 22.84 | 1,177,092 | -0.03(-0.13%) |
Jan 24, 2023 | 23.10 | 23.75 | 22.72 | 22.87 | 1,150,185 | -0.64(-2.72%) |
Jan 23, 2023 | 22.42 | 23.51 | 22.26 | 23.51 | 1,432,437 | +1.41(+6.38%) |
Jan 20, 2023 | 21.84 | 22.14 | 21.62 | 22.10 | 968,950 | +0.44(+2.03%) |
Jan 19, 2023 | 21.57 | 22.15 | 21.41 | 21.66 | 1,146,029 | -0.29(-1.32%) |
Jan 18, 2023 | 22.76 | 23.23 | 21.92 | 21.95 | 1,711,804 | -0.25(-1.13%) |
Jan 17, 2023 | 22.34 | 22.34 | 21.57 | 22.20 | 1,204,067 | +0.24(+1.09%) |
Jan 16, 2023 | 21.42 | 22.20 | 21.42 | 21.96 | 748,930 | +0.60(+2.81%) |
Jan 13, 2023 | 20.75 | 21.57 | 20.63 | 21.36 | 1,220,908 | +0.19(+0.90%) |
Jan 12, 2023 | 21.00 | 21.19 | 20.17 | 21.17 | 1,486,889 | +0.19(+0.91%) |
Jan 11, 2023 | 20.86 | 21.05 | 20.39 | 20.98 | 982,625 | +0.32(+1.55%) |
Jan 10, 2023 | 20.37 | 20.87 | 20.29 | 20.66 | 921,510 | +0.22(+1.08%) |
Jan 09, 2023 | 20.27 | 20.91 | 20.27 | 20.44 | 1,058,884 | +0.42(+2.10%) |
Jan 06, 2023 | 20.10 | 20.16 | 19.38 | 20.02 | 1,098,834 | +0.16(+0.81%) |
Jan 05, 2023 | 19.80 | 20.08 | 19.39 | 19.86 | 996,631 | -0.29(-1.44%) |
Jan 04, 2023 | 19.75 | 20.33 | 19.39 | 20.15 | 1,251,150 | +0.72(+3.71%) |
Jan 03, 2023 | 19.93 | 20.52 | 19.06 | 19.43 | 1,145,161 | +0.08(+0.41%) |
Dec 30, 2022 | 19.35 | 0 | -0.11(-0.57%) | |||
Dec 29, 2022 | 17.59 | 19.65 | 17.59 | 19.46 | 1,545,224 | +2.11(+12.16%) |
Dec 28, 2022 | 17.89 | 17.97 | 17.27 | 17.35 | 1,125,191 | -0.96(-5.24%) |
Dec 23, 2022 | 18.31 | 0 | -0.08(-0.44%) | |||
Dec 22, 2022 | 18.55 | 18.63 | 17.64 | 18.39 | 1,736,605 | -0.54(-2.85%) |
Dec 21, 2022 | 19.05 | 19.31 | 18.55 | 18.93 | 1,100,594 | +0.09(+0.48%) |
Dec 20, 2022 | 18.52 | 19.28 | 18.50 | 18.84 | 892,152 | -0.07(-0.37%) |
Dec 19, 2022 | 19.80 | 19.80 | 18.64 | 18.91 | 1,923,566 | -0.91(-4.59%) |
Dec 16, 2022 | 19.83 | 20.05 | 19.45 | 19.82 | 1,130,865 | -0.13(-0.65%) |
Dec 15, 2022 | 20.24 | 20.46 | 19.79 | 19.95 | 1,498,914 | -0.95(-4.55%) |
Dec 14, 2022 | 20.61 | 21.32 | 20.52 | 20.90 | 1,647,842 | +0.17(+0.82%) |
Dec 13, 2022 | 21.87 | 22.78 | 20.39 | 20.73 | 2,296,563 | +0.07(+0.34%) |
Dec 12, 2022 | 20.39 | 20.95 | 20.16 | 20.66 | 784,528 | +0.27(+1.32%) |
Dec 09, 2022 | 20.57 | 20.92 | 20.36 | 20.39 | 1,259,522 | -0.29(-1.40%) |
Dec 08, 2022 | 20.92 | 21.65 | 20.58 | 20.68 | 1,181,350 | -0.10(-0.48%) |
Dec 07, 2022 | 20.76 | 20.96 | 20.14 | 20.78 | 1,468,480 | -0.11(-0.53%) |
Dec 06, 2022 | 21.82 | 21.83 | 20.66 | 20.89 | 1,352,699 | -0.92(-4.22%) |
Dec 05, 2022 | 23.10 | 23.10 | 21.65 | 21.81 | 1,281,408 | -1.41(-6.07%) |
Dec 02, 2022 | 22.50 | 23.69 | 22.16 | 23.22 | 1,605,721 | +0.04(+0.17%) |