Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.10 | 20.26 | 19.36 | 20.02 | 123,768 | -0.09(-0.45%) |
Feb 27, 2023 | 19.69 | 20.18 | 19.41 | 20.11 | 163,631 | -0.42(-2.05%) |
Feb 24, 2023 | 20.56 | 21.01 | 20.29 | 20.53 | 339,851 | +1.18(+6.10%) |
Feb 23, 2023 | 18.93 | 20.31 | 18.88 | 19.35 | 196,231 | -0.84(-4.16%) |
Feb 22, 2023 | 20.11 | 20.52 | 19.50 | 20.19 | 182,131 | -0.04(-0.20%) |
Feb 21, 2023 | 19.38 | 20.23 | 18.91 | 20.23 | 212,216 | +1.66(+8.94%) |
Feb 17, 2023 | 18.49 | 19.31 | 18.31 | 18.57 | 391,475 | +0.50(+2.77%) |
Feb 16, 2023 | 17.47 | 18.07 | 16.87 | 18.07 | 243,667 | +1.47(+8.86%) |
Feb 15, 2023 | 17.16 | 17.48 | 16.60 | 16.60 | 158,837 | -0.21(-1.25%) |
Feb 14, 2023 | 18.08 | 18.40 | 16.65 | 16.81 | 284,480 | -0.84(-4.76%) |
Feb 13, 2023 | 18.32 | 18.71 | 17.50 | 17.65 | 195,370 | -0.94(-5.06%) |
Feb 10, 2023 | 18.12 | 18.98 | 17.86 | 18.59 | 344,884 | +1.04(+5.93%) |
Feb 09, 2023 | 16.29 | 17.82 | 16.15 | 17.55 | 214,310 | +0.39(+2.27%) |
Feb 08, 2023 | 16.58 | 17.30 | 16.24 | 17.16 | 191,792 | +0.82(+5.02%) |
Feb 07, 2023 | 17.50 | 17.78 | 16.13 | 16.34 | 303,753 | -1.23(-7.00%) |
Feb 06, 2023 | 17.46 | 17.73 | 16.99 | 17.57 | 290,782 | +0.58(+3.41%) |
Feb 03, 2023 | 17.46 | 17.51 | 15.73 | 16.99 | 404,175 | +0.78(+4.81%) |
Feb 02, 2023 | 16.85 | 17.25 | 15.43 | 16.21 | 445,367 | -2.44(-13.08%) |
Feb 01, 2023 | 20.85 | 21.02 | 18.07 | 18.65 | 286,769 | -2.34(-11.15%) |
Jan 31, 2023 | 22.27 | 22.31 | 20.99 | 20.99 | 199,966 | -1.05(-4.76%) |
Jan 30, 2023 | 21.11 | 22.04 | 20.83 | 22.04 | 217,818 | +1.64(+8.04%) |
Jan 27, 2023 | 21.87 | 21.87 | 19.89 | 20.40 | 199,825 | -0.79(-3.73%) |
Jan 26, 2023 | 21.62 | 22.52 | 21.12 | 21.19 | 242,292 | -1.91(-8.27%) |
Jan 25, 2023 | 24.25 | 24.76 | 22.87 | 23.10 | 231,897 | +0.13(+0.57%) |
Jan 24, 2023 | 23.46 | 23.46 | 22.48 | 22.97 | 122,406 | +0.21(+0.92%) |
Jan 23, 2023 | 25.00 | 25.33 | 22.49 | 22.76 | 271,784 | -3.14(-12.12%) |
Jan 20, 2023 | 28.29 | 28.69 | 25.82 | 25.90 | 306,826 | -3.47(-11.81%) |
Jan 19, 2023 | 29.09 | 29.80 | 28.45 | 29.37 | 199,307 | +0.99(+3.49%) |
Jan 18, 2023 | 26.84 | 28.44 | 26.44 | 28.38 | 161,108 | +0.89(+3.24%) |
Jan 17, 2023 | 27.68 | 28.11 | 26.87 | 27.49 | 100,442 | -0.20(-0.72%) |
Jan 13, 2023 | 28.98 | 29.03 | 27.60 | 27.69 | 153,118 | -0.26(-0.93%) |
Jan 12, 2023 | 28.45 | 30.23 | 27.56 | 27.95 | 195,698 | -1.06(-3.65%) |
Jan 11, 2023 | 30.02 | 30.64 | 28.91 | 29.01 | 140,671 | -1.35(-4.45%) |
Jan 10, 2023 | 31.81 | 32.15 | 30.36 | 30.36 | 87,654 | -1.04(-3.31%) |
Jan 09, 2023 | 31.45 | 31.68 | 29.32 | 31.40 | 303,107 | -1.59(-4.82%) |
Jan 06, 2023 | 35.58 | 37.61 | 32.44 | 32.99 | 251,578 | -3.39(-9.32%) |
Jan 05, 2023 | 35.41 | 36.52 | 35.31 | 36.38 | 180,341 | +1.83(+5.30%) |
Jan 04, 2023 | 34.85 | 36.54 | 33.95 | 34.55 | 213,103 | -2.31(-6.27%) |
Jan 03, 2023 | 34.93 | 37.72 | 34.24 | 36.86 | 188,107 | +0.75(+2.08%) |
Dec 30, 2022 | 37.79 | 38.11 | 36.00 | 36.11 | 194,516 | -0.02(-0.06%) |
Dec 29, 2022 | 38.43 | 38.89 | 35.75 | 36.13 | 114,898 | -4.29(-10.61%) |
Dec 28, 2022 | 38.96 | 40.64 | 37.78 | 40.42 | 161,501 | +1.68(+4.34%) |
Dec 27, 2022 | 36.67 | 38.90 | 36.67 | 38.74 | 174,069 | +2.37(+6.52%) |
Dec 23, 2022 | 37.16 | 38.16 | 35.84 | 36.37 | 198,942 | -0.31(-0.85%) |
Dec 22, 2022 | 34.97 | 38.45 | 34.94 | 36.68 | 377,923 | +3.17(+9.46%) |
Dec 21, 2022 | 35.13 | 35.38 | 32.94 | 33.51 | 196,861 | -2.01(-5.66%) |
Dec 20, 2022 | 36.00 | 36.25 | 34.37 | 35.52 | 222,055 | +0.50(+1.43%) |
Dec 19, 2022 | 33.48 | 35.61 | 33.37 | 35.02 | 202,965 | +1.49(+4.44%) |
Dec 16, 2022 | 32.53 | 33.95 | 31.50 | 33.53 | 510,080 | +0.90(+2.76%) |
Dec 15, 2022 | 31.01 | 33.19 | 30.89 | 32.63 | 222,541 | +3.37(+11.52%) |
Dec 14, 2022 | 28.65 | 30.26 | 27.56 | 29.26 | 197,130 | +0.87(+3.06%) |
Dec 13, 2022 | 25.63 | 29.35 | 25.01 | 28.39 | 358,788 | -1.23(-4.15%) |
Dec 12, 2022 | 30.79 | 31.32 | 29.62 | 29.62 | 129,815 | -0.90(-2.95%) |
Dec 09, 2022 | 30.51 | 30.88 | 28.99 | 30.52 | 166,858 | +0.15(+0.49%) |
Dec 08, 2022 | 31.40 | 32.48 | 30.20 | 30.37 | 160,081 | -1.53(-4.80%) |
Dec 07, 2022 | 31.91 | 32.41 | 30.85 | 31.90 | 216,354 | +0.76(+2.44%) |
Dec 06, 2022 | 29.20 | 31.60 | 29.14 | 31.14 | 394,716 | +2.16(+7.45%) |
Dec 05, 2022 | 27.84 | 29.40 | 27.28 | 28.98 | 232,438 | +1.92(+7.10%) |
Dec 02, 2022 | 28.02 | 28.19 | 26.84 | 27.06 | 341,956 | +0.58(+2.19%) |