Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.97 | 22.02 | 21.68 | 21.74 | 370,078 | -0.23(-1.03%) |
Feb 27, 2023 | 22.06 | 22.31 | 21.92 | 21.97 | 182,517 | +0.10(+0.45%) |
Feb 24, 2023 | 21.86 | 22.07 | 21.55 | 21.87 | 204,548 | -0.04(-0.18%) |
Feb 23, 2023 | 21.81 | 21.95 | 21.61 | 21.91 | 169,249 | +0.20(+0.91%) |
Feb 22, 2023 | 21.78 | 22.01 | 21.68 | 21.71 | 286,828 | -0.02(-0.09%) |
Feb 21, 2023 | 21.93 | 22.00 | 21.68 | 21.73 | 199,898 | -0.43(-1.96%) |
Feb 17, 2023 | 21.92 | 22.26 | 21.73 | 22.16 | 147,930 | +0.38(+1.76%) |
Feb 16, 2023 | 21.64 | 21.97 | 21.39 | 21.78 | 245,752 | -0.12(-0.54%) |
Feb 15, 2023 | 21.94 | 22.04 | 21.77 | 21.90 | 248,999 | -0.15(-0.67%) |
Feb 14, 2023 | 21.91 | 22.10 | 21.63 | 22.05 | 507,843 | +0.13(+0.58%) |
Feb 13, 2023 | 21.78 | 21.95 | 21.66 | 21.92 | 137,638 | +0.18(+0.82%) |
Feb 10, 2023 | 21.75 | 22.01 | 21.19 | 21.74 | 178,425 | -0.13(-0.59%) |
Feb 09, 2023 | 22.46 | 22.57 | 21.83 | 21.87 | 310,853 | -0.41(-1.86%) |
Feb 08, 2023 | 22.71 | 22.76 | 22.09 | 22.28 | 288,235 | -0.55(-2.42%) |
Feb 07, 2023 | 22.60 | 22.92 | 22.51 | 22.83 | 241,048 | +0.24(+1.05%) |
Feb 06, 2023 | 22.50 | 22.67 | 22.38 | 22.60 | 322,616 | -0.01(-0.04%) |
Feb 03, 2023 | 22.41 | 22.66 | 22.27 | 22.61 | 484,396 | +0.01(+0.04%) |
Feb 02, 2023 | 22.42 | 22.92 | 21.92 | 22.60 | 261,179 | +0.17(+0.75%) |
Feb 01, 2023 | 21.78 | 22.77 | 21.78 | 22.43 | 304,330 | +0.67(+3.08%) |
Jan 31, 2023 | 21.43 | 21.88 | 21.29 | 21.76 | 392,963 | +0.32(+1.47%) |
Jan 30, 2023 | 22.04 | 22.32 | 21.42 | 21.45 | 323,914 | -0.71(-3.20%) |
Jan 27, 2023 | 21.67 | 22.36 | 21.56 | 22.15 | 284,588 | +0.48(+2.23%) |
Jan 26, 2023 | 21.87 | 21.96 | 21.33 | 21.67 | 503,175 | -0.16(-0.72%) |
Jan 25, 2023 | 20.69 | 22.08 | 19.96 | 21.83 | 497,228 | +1.58(+7.78%) |
Jan 24, 2023 | 19.79 | 20.35 | 19.62 | 20.25 | 263,857 | +0.43(+2.19%) |
Jan 23, 2023 | 19.64 | 19.98 | 19.49 | 19.82 | 209,800 | +0.18(+0.90%) |
Jan 20, 2023 | 19.53 | 19.64 | 19.26 | 19.64 | 199,593 | +0.33(+1.73%) |
Jan 19, 2023 | 19.48 | 19.59 | 19.13 | 19.31 | 236,140 | -0.34(-1.75%) |
Jan 18, 2023 | 19.77 | 20.18 | 19.63 | 19.65 | 240,910 | +0.01(+0.05%) |
Jan 17, 2023 | 19.94 | 20.14 | 19.56 | 19.64 | 163,623 | -0.18(-0.89%) |
Jan 13, 2023 | 19.66 | 19.82 | 19.47 | 19.82 | 153,058 | +0.05(+0.25%) |
Jan 12, 2023 | 19.69 | 19.83 | 19.46 | 19.77 | 134,807 | +0.11(+0.55%) |
Jan 11, 2023 | 19.70 | 19.84 | 19.41 | 19.66 | 174,083 | +0.03(+0.15%) |
Jan 10, 2023 | 19.63 | 19.71 | 19.30 | 19.63 | 165,316 | +0.07(+0.35%) |
Jan 09, 2023 | 19.68 | 19.92 | 19.51 | 19.56 | 189,646 | +0.01(+0.05%) |
Jan 06, 2023 | 19.12 | 19.63 | 19.09 | 19.55 | 172,309 | +0.52(+2.74%) |
Jan 05, 2023 | 19.09 | 19.12 | 18.81 | 19.03 | 160,854 | -0.22(-1.13%) |
Jan 04, 2023 | 19.30 | 19.63 | 19.13 | 19.25 | 269,926 | -0.03(-0.15%) |
Jan 03, 2023 | 19.70 | 19.70 | 19.05 | 19.28 | 270,921 | -0.21(-1.06%) |
Dec 30, 2022 | 19.44 | 19.64 | 19.21 | 19.48 | 163,724 | +0.00(+0.00%) |
Dec 29, 2022 | 19.44 | 19.73 | 19.25 | 19.48 | 156,792 | +0.10(+0.51%) |
Dec 28, 2022 | 19.79 | 20.03 | 19.31 | 19.39 | 135,232 | -0.42(-2.14%) |
Dec 27, 2022 | 19.73 | 20.01 | 19.67 | 19.81 | 102,116 | +0.09(+0.45%) |
Dec 23, 2022 | 19.57 | 19.84 | 19.56 | 19.72 | 112,515 | +0.18(+0.91%) |
Dec 22, 2022 | 19.60 | 19.60 | 19.19 | 19.54 | 241,043 | -0.18(-0.90%) |
Dec 21, 2022 | 19.41 | 19.83 | 19.19 | 19.72 | 256,883 | +0.57(+2.98%) |
Dec 20, 2022 | 19.74 | 19.76 | 19.15 | 19.15 | 300,870 | -0.64(-3.24%) |
Dec 19, 2022 | 19.77 | 20.20 | 19.67 | 19.79 | 225,223 | -0.18(-0.89%) |
Dec 16, 2022 | 20.22 | 20.30 | 19.81 | 19.97 | 2,460,696 | -0.25(-1.22%) |
Dec 15, 2022 | 20.60 | 20.60 | 20.12 | 20.21 | 522,616 | -0.47(-2.29%) |
Dec 14, 2022 | 20.54 | 20.97 | 20.54 | 20.69 | 360,987 | +0.19(+0.91%) |
Dec 13, 2022 | 21.03 | 21.17 | 20.21 | 20.50 | 468,103 | +0.11(+0.53%) |
Dec 12, 2022 | 20.02 | 20.52 | 19.77 | 20.39 | 326,013 | +0.40(+2.02%) |
Dec 09, 2022 | 20.03 | 20.13 | 19.73 | 19.99 | 220,681 | -0.14(-0.68%) |
Dec 08, 2022 | 20.28 | 20.39 | 19.95 | 20.12 | 145,716 | -0.12(-0.58%) |
Dec 07, 2022 | 20.28 | 20.52 | 20.20 | 20.24 | 212,890 | -0.06(-0.29%) |
Dec 06, 2022 | 20.17 | 20.35 | 20.06 | 20.30 | 252,364 | +0.11(+0.54%) |
Dec 05, 2022 | 21.01 | 21.01 | 20.13 | 20.19 | 276,319 | -0.91(-4.33%) |
Dec 02, 2022 | 20.93 | 21.38 | 20.72 | 21.11 | 682,272 | +0.04(+0.19%) |