Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.81 | 18.15 | 17.54 | 17.71 | 233,324 | -0.06(-0.34%) |
Feb 27, 2023 | 17.83 | 18.10 | 17.70 | 17.77 | 198,369 | +0.14(+0.79%) |
Feb 24, 2023 | 18.09 | 18.18 | 17.47 | 17.63 | 173,190 | -0.67(-3.66%) |
Feb 23, 2023 | 18.06 | 18.31 | 17.68 | 18.30 | 178,914 | +0.24(+1.33%) |
Feb 22, 2023 | 17.95 | 18.41 | 17.83 | 18.06 | 222,571 | +0.10(+0.56%) |
Feb 21, 2023 | 18.50 | 18.64 | 17.75 | 17.96 | 252,765 | -0.78(-4.16%) |
Feb 17, 2023 | 18.05 | 18.91 | 17.90 | 18.74 | 165,201 | +0.73(+4.05%) |
Feb 16, 2023 | 18.35 | 18.56 | 17.79 | 18.01 | 210,005 | -0.53(-2.86%) |
Feb 15, 2023 | 18.76 | 18.95 | 18.16 | 18.54 | 212,290 | -0.39(-2.06%) |
Feb 14, 2023 | 19.19 | 19.39 | 18.57 | 18.93 | 177,979 | -0.35(-1.82%) |
Feb 13, 2023 | 20.33 | 20.33 | 18.84 | 19.28 | 279,056 | -1.09(-5.35%) |
Feb 10, 2023 | 20.12 | 20.73 | 19.75 | 20.37 | 184,442 | +0.30(+1.49%) |
Feb 09, 2023 | 20.25 | 20.41 | 19.77 | 20.07 | 232,700 | +0.07(+0.35%) |
Feb 08, 2023 | 20.88 | 21.01 | 19.73 | 20.00 | 236,895 | -1.02(-4.85%) |
Feb 07, 2023 | 20.33 | 21.23 | 20.01 | 21.02 | 208,127 | +0.64(+3.14%) |
Feb 06, 2023 | 20.75 | 21.27 | 19.95 | 20.38 | 246,997 | -0.39(-1.88%) |
Feb 03, 2023 | 20.51 | 21.50 | 20.08 | 20.77 | 266,135 | +0.47(+2.32%) |
Feb 02, 2023 | 20.05 | 21.00 | 19.77 | 20.30 | 310,993 | -0.85(-4.02%) |
Feb 01, 2023 | 20.89 | 21.64 | 20.37 | 21.15 | 278,374 | +0.25(+1.20%) |
Jan 31, 2023 | 20.45 | 21.04 | 20.33 | 20.90 | 171,650 | +0.51(+2.50%) |
Jan 30, 2023 | 21.01 | 21.33 | 20.28 | 20.39 | 221,359 | -0.73(-3.46%) |
Jan 27, 2023 | 22.21 | 22.76 | 21.11 | 21.12 | 324,006 | -1.13(-5.08%) |
Jan 26, 2023 | 22.79 | 23.00 | 21.43 | 22.25 | 237,357 | -0.37(-1.64%) |
Jan 25, 2023 | 22.09 | 22.66 | 21.53 | 22.62 | 388,958 | +0.43(+1.94%) |
Jan 24, 2023 | 20.91 | 22.31 | 20.79 | 22.19 | 189,482 | +1.16(+5.52%) |
Jan 23, 2023 | 21.82 | 21.82 | 20.62 | 21.03 | 278,437 | -0.67(-3.09%) |
Jan 20, 2023 | 21.90 | 22.20 | 21.32 | 21.70 | 295,306 | +0.05(+0.23%) |
Jan 19, 2023 | 19.27 | 21.86 | 18.84 | 21.65 | 664,738 | +2.34(+12.12%) |
Jan 18, 2023 | 19.60 | 20.30 | 19.08 | 19.31 | 191,038 | -0.14(-0.72%) |
Jan 17, 2023 | 19.11 | 19.58 | 18.65 | 19.45 | 196,429 | +0.38(+1.99%) |
Jan 13, 2023 | 18.76 | 20.00 | 18.64 | 19.07 | 194,050 | +0.12(+0.63%) |
Jan 12, 2023 | 19.19 | 19.34 | 18.70 | 18.95 | 348,605 | -0.25(-1.30%) |
Jan 11, 2023 | 18.47 | 19.66 | 18.25 | 19.20 | 335,765 | +0.85(+4.63%) |
Jan 10, 2023 | 18.08 | 18.74 | 17.57 | 18.35 | 643,768 | +0.26(+1.44%) |
Jan 09, 2023 | 18.27 | 18.63 | 17.47 | 18.09 | 641,277 | -0.13(-0.71%) |
Jan 06, 2023 | 17.86 | 18.54 | 17.59 | 18.22 | 338,182 | +0.69(+3.94%) |
Jan 05, 2023 | 17.60 | 17.78 | 17.07 | 17.53 | 301,143 | -0.31(-1.74%) |
Jan 04, 2023 | 18.61 | 18.61 | 17.55 | 17.84 | 381,568 | -0.70(-3.78%) |
Jan 03, 2023 | 19.66 | 20.17 | 18.53 | 18.54 | 287,352 | -0.99(-5.07%) |
Dec 30, 2022 | 19.34 | 19.62 | 19.02 | 19.53 | 296,117 | +0.09(+0.46%) |
Dec 29, 2022 | 19.38 | 19.66 | 18.69 | 19.44 | 311,611 | +0.46(+2.42%) |
Dec 28, 2022 | 19.05 | 19.78 | 18.57 | 18.98 | 194,210 | +0.00(+0.00%) |
Dec 27, 2022 | 18.59 | 19.10 | 18.17 | 18.98 | 206,641 | +0.17(+0.90%) |
Dec 23, 2022 | 19.65 | 19.93 | 18.54 | 18.81 | 240,301 | -0.88(-4.47%) |
Dec 22, 2022 | 19.34 | 19.83 | 19.04 | 19.69 | 498,048 | +0.15(+0.77%) |
Dec 21, 2022 | 17.88 | 19.68 | 17.77 | 19.54 | 376,583 | +1.77(+9.96%) |
Dec 20, 2022 | 19.38 | 19.78 | 16.48 | 17.77 | 719,955 | -1.86(-9.48%) |
Dec 19, 2022 | 21.30 | 21.38 | 19.34 | 19.63 | 346,923 | -1.53(-7.23%) |
Dec 16, 2022 | 21.12 | 21.55 | 20.48 | 21.16 | 1,624,002 | -0.31(-1.44%) |
Dec 15, 2022 | 20.85 | 21.52 | 20.62 | 21.47 | 522,550 | +0.31(+1.47%) |
Dec 14, 2022 | 20.83 | 21.60 | 20.67 | 21.16 | 361,889 | +0.22(+1.05%) |
Dec 13, 2022 | 20.79 | 21.07 | 20.29 | 20.94 | 506,994 | +0.67(+3.31%) |
Dec 12, 2022 | 19.73 | 20.55 | 18.71 | 20.27 | 350,957 | +0.56(+2.84%) |
Dec 09, 2022 | 20.26 | 20.90 | 19.65 | 19.71 | 277,479 | -0.59(-2.91%) |
Dec 08, 2022 | 19.86 | 20.34 | 19.55 | 20.30 | 220,775 | +0.48(+2.42%) |
Dec 07, 2022 | 18.95 | 19.89 | 18.95 | 19.82 | 231,209 | +0.71(+3.72%) |
Dec 06, 2022 | 19.99 | 19.99 | 19.03 | 19.11 | 395,894 | -0.93(-4.64%) |
Dec 05, 2022 | 20.00 | 20.10 | 19.29 | 20.04 | 333,426 | +0.01(+0.05%) |
Dec 02, 2022 | 20.63 | 20.66 | 19.71 | 20.03 | 250,341 | -0.89(-4.25%) |