Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.69 | 20.86 | 19.92 | 20.35 | 26,488 | -0.53(-2.53%) |
Feb 27, 2023 | 21.58 | 21.58 | 20.52 | 20.88 | 23,021 | +0.24(+1.16%) |
Feb 24, 2023 | 22.08 | 22.22 | 19.92 | 20.64 | 34,262 | -1.20(-5.49%) |
Feb 23, 2023 | 23.16 | 23.16 | 21.62 | 21.84 | 32,628 | -0.48(-2.15%) |
Feb 22, 2023 | 22.44 | 23.04 | 21.98 | 22.32 | 31,323 | +0.10(+0.43%) |
Feb 21, 2023 | 23.28 | 23.52 | 21.82 | 22.22 | 31,311 | -0.89(-3.84%) |
Feb 17, 2023 | 24.00 | 24.46 | 22.56 | 23.11 | 30,987 | -0.96(-3.99%) |
Feb 16, 2023 | 23.52 | 24.91 | 23.42 | 24.07 | 27,842 | -0.41(-1.67%) |
Feb 15, 2023 | 24.12 | 24.96 | 23.11 | 24.48 | 37,599 | -0.91(-3.59%) |
Feb 14, 2023 | 24.62 | 25.70 | 23.98 | 25.39 | 44,249 | +1.18(+4.86%) |
Feb 13, 2023 | 26.16 | 27.60 | 23.11 | 24.22 | 138,576 | +1.08(+4.67%) |
Feb 10, 2023 | 23.26 | 24.00 | 22.13 | 23.14 | 53,543 | -1.25(-5.12%) |
Feb 09, 2023 | 26.38 | 26.40 | 24.00 | 24.38 | 54,677 | -2.14(-8.05%) |
Feb 08, 2023 | 25.92 | 26.69 | 24.00 | 26.52 | 94,169 | +0.12(+0.45%) |
Feb 07, 2023 | 26.64 | 26.64 | 24.72 | 26.40 | 73,170 | +0.10(+0.36%) |
Feb 06, 2023 | 28.15 | 31.46 | 25.92 | 26.30 | 165,202 | -2.02(-7.12%) |
Feb 03, 2023 | 27.84 | 28.80 | 26.33 | 28.32 | 114,883 | +1.32(+4.89%) |
Feb 02, 2023 | 26.40 | 27.84 | 25.97 | 27.00 | 74,507 | +0.82(+3.12%) |
Feb 01, 2023 | 28.61 | 28.80 | 24.00 | 26.18 | 181,474 | -2.14(-7.54%) |
Jan 31, 2023 | 32.88 | 33.31 | 28.32 | 28.32 | 208,010 | -4.80(-14.49%) |
Jan 30, 2023 | 40.80 | 41.28 | 32.66 | 33.12 | 478,761 | +1.68(+5.34%) |
Jan 27, 2023 | 28.56 | 32.35 | 27.62 | 31.44 | 88,978 | +3.48(+12.45%) |
Jan 26, 2023 | 29.11 | 30.72 | 27.55 | 27.96 | 34,408 | -0.82(-2.84%) |
Jan 25, 2023 | 28.80 | 28.80 | 26.64 | 28.78 | 20,698 | -0.07(-0.25%) |
Jan 24, 2023 | 29.59 | 30.53 | 28.32 | 28.85 | 22,535 | -0.24(-0.83%) |
Jan 23, 2023 | 28.80 | 31.68 | 25.94 | 29.09 | 70,563 | +0.53(+1.85%) |
Jan 20, 2023 | 29.38 | 30.41 | 28.15 | 28.56 | 21,086 | -0.48(-1.65%) |
Jan 19, 2023 | 29.50 | 29.66 | 27.84 | 29.04 | 12,510 | -1.15(-3.82%) |
Jan 18, 2023 | 31.20 | 32.38 | 28.85 | 30.19 | 24,574 | -0.19(-0.63%) |
Jan 17, 2023 | 34.51 | 34.80 | 28.80 | 30.38 | 42,237 | -2.50(-7.59%) |
Jan 13, 2023 | 31.92 | 34.80 | 30.60 | 32.88 | 58,722 | +1.68(+5.38%) |
Jan 12, 2023 | 27.36 | 32.40 | 26.52 | 31.20 | 85,983 | +4.54(+17.01%) |
Jan 11, 2023 | 24.48 | 27.34 | 24.48 | 26.66 | 14,727 | +0.34(+1.28%) |
Jan 10, 2023 | 25.61 | 27.60 | 25.44 | 26.33 | 23,171 | +0.22(+0.83%) |
Jan 09, 2023 | 24.84 | 27.58 | 24.67 | 26.11 | 19,717 | +1.87(+7.72%) |
Jan 06, 2023 | 25.20 | 25.68 | 24.10 | 24.24 | 23,942 | -2.16(-8.18%) |
Jan 05, 2023 | 29.42 | 29.42 | 25.32 | 26.40 | 34,847 | +0.00(+0.00%) |
Jan 04, 2023 | 25.20 | 28.15 | 24.96 | 26.40 | 20,164 | +0.72(+2.80%) |
Jan 03, 2023 | 25.06 | 25.92 | 24.02 | 25.68 | 11,059 | +1.61(+6.68%) |
Dec 30, 2022 | 23.93 | 24.24 | 22.80 | 24.07 | 10,261 | +0.79(+3.40%) |
Dec 29, 2022 | 21.96 | 24.72 | 21.96 | 23.28 | 18,804 | +0.94(+4.19%) |
Dec 28, 2022 | 23.52 | 24.22 | 21.67 | 22.34 | 14,345 | -0.70(-3.02%) |
Dec 27, 2022 | 25.10 | 25.44 | 22.80 | 23.04 | 18,043 | -2.83(-10.95%) |
Dec 23, 2022 | 26.90 | 26.90 | 24.96 | 25.87 | 13,009 | -0.60(-2.27%) |
Dec 22, 2022 | 26.98 | 27.96 | 24.60 | 26.47 | 26,481 | -3.65(-12.11%) |
Dec 21, 2022 | 23.40 | 31.20 | 21.67 | 30.12 | 54,650 | +6.84(+29.38%) |
Dec 20, 2022 | 22.08 | 26.11 | 21.12 | 23.28 | 66,707 | +2.14(+10.10%) |
Dec 19, 2022 | 20.64 | 21.58 | 19.80 | 21.14 | 32,025 | +1.85(+9.58%) |
Dec 16, 2022 | 22.39 | 22.39 | 19.30 | 19.30 | 34,706 | -3.14(-14.01%) |
Dec 15, 2022 | 23.02 | 23.02 | 21.72 | 22.44 | 31,212 | -0.31(-1.37%) |
Dec 14, 2022 | 22.70 | 23.95 | 21.62 | 22.75 | 34,775 | -0.12(-0.52%) |
Dec 13, 2022 | 24.96 | 25.20 | 21.86 | 22.87 | 100,799 | +0.86(+3.93%) |
Dec 12, 2022 | 24.00 | 24.00 | 21.60 | 22.01 | 76,911 | -3.43(-13.49%) |
Dec 09, 2022 | 34.03 | 34.08 | 25.20 | 25.44 | 232,720 | -1.44(-5.36%) |
Dec 08, 2022 | 26.40 | 28.80 | 25.51 | 26.88 | 81,655 | +0.70(+2.66%) |
Dec 07, 2022 | 29.33 | 30.36 | 24.77 | 26.18 | 29,954 | -3.58(-12.02%) |
Dec 06, 2022 | 33.48 | 33.58 | 29.28 | 29.76 | 29,154 | -2.90(-8.89%) |
Dec 05, 2022 | 32.66 | 34.78 | 32.66 | 32.66 | 12,275 | -0.94(-2.79%) |
Dec 02, 2022 | 33.29 | 34.08 | 32.26 | 33.60 | 14,939 | +0.00(+0.00%) |