Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.07 | 21.24 | 20.99 | 21.07 | 106,338 | +0.16(+0.78%) |
Feb 27, 2023 | 21.06 | 21.09 | 20.86 | 20.91 | 87,673 | +0.38(+1.87%) |
Feb 24, 2023 | 20.67 | 20.69 | 20.38 | 20.52 | 75,832 | -1.13(-5.23%) |
Feb 23, 2023 | 22.10 | 22.10 | 21.52 | 21.65 | 25,319 | -0.11(-0.49%) |
Feb 22, 2023 | 22.02 | 22.10 | 21.76 | 21.76 | 35,697 | -0.41(-1.86%) |
Feb 21, 2023 | 22.28 | 22.44 | 22.17 | 22.17 | 113,230 | +0.93(+4.39%) |
Feb 17, 2023 | 21.24 | 21.28 | 21.10 | 21.24 | 121,952 | -0.82(-3.72%) |
Feb 16, 2023 | 21.95 | 22.18 | 21.80 | 22.06 | 60,516 | -0.57(-2.54%) |
Feb 15, 2023 | 22.68 | 22.70 | 22.49 | 22.64 | 36,394 | -0.43(-1.87%) |
Feb 14, 2023 | 22.92 | 23.24 | 22.77 | 23.07 | 71,825 | -0.18(-0.79%) |
Feb 13, 2023 | 23.01 | 23.30 | 22.93 | 23.25 | 63,285 | +0.86(+3.82%) |
Feb 10, 2023 | 22.63 | 22.63 | 22.31 | 22.39 | 28,970 | -0.66(-2.88%) |
Feb 09, 2023 | 23.26 | 23.32 | 22.96 | 23.06 | 71,655 | +0.77(+3.45%) |
Feb 08, 2023 | 22.31 | 22.34 | 22.15 | 22.29 | 116,770 | -0.34(-1.49%) |
Feb 07, 2023 | 22.54 | 22.72 | 22.34 | 22.62 | 88,486 | +0.23(+1.03%) |
Feb 06, 2023 | 22.22 | 22.43 | 22.06 | 22.39 | 134,957 | -0.30(-1.31%) |
Feb 03, 2023 | 23.39 | 23.47 | 22.61 | 22.69 | 188,147 | -1.23(-5.14%) |
Feb 02, 2023 | 24.31 | 24.31 | 23.81 | 23.92 | 145,469 | -0.73(-2.96%) |
Feb 01, 2023 | 24.27 | 24.74 | 24.21 | 24.65 | 82,986 | +0.61(+2.56%) |
Jan 31, 2023 | 24.00 | 24.06 | 23.74 | 24.04 | 59,405 | -0.29(-1.20%) |
Jan 30, 2023 | 24.55 | 24.62 | 24.30 | 24.33 | 89,937 | -0.99(-3.93%) |
Jan 27, 2023 | 25.31 | 25.41 | 25.07 | 25.32 | 58,549 | -0.09(-0.34%) |
Jan 26, 2023 | 25.45 | 25.55 | 25.15 | 25.41 | 95,672 | +0.59(+2.36%) |
Jan 25, 2023 | 24.68 | 24.84 | 24.44 | 24.82 | 59,122 | +0.32(+1.29%) |
Jan 24, 2023 | 24.53 | 24.70 | 24.42 | 24.51 | 27,088 | -0.09(-0.35%) |
Jan 23, 2023 | 24.67 | 24.82 | 24.49 | 24.59 | 26,335 | +0.26(+1.07%) |
Jan 20, 2023 | 24.15 | 24.38 | 23.95 | 24.33 | 58,324 | +0.48(+2.01%) |
Jan 19, 2023 | 23.84 | 23.91 | 23.72 | 23.85 | 59,004 | +0.39(+1.65%) |
Jan 18, 2023 | 23.82 | 23.82 | 23.46 | 23.47 | 79,143 | -0.28(-1.18%) |
Jan 17, 2023 | 23.59 | 23.79 | 23.56 | 23.75 | 112,702 | +0.28(+1.19%) |
Jan 13, 2023 | 23.28 | 23.52 | 23.12 | 23.47 | 146,967 | +0.64(+2.82%) |
Jan 12, 2023 | 22.57 | 22.84 | 22.45 | 22.83 | 66,172 | +0.39(+1.76%) |
Jan 11, 2023 | 22.29 | 22.50 | 22.19 | 22.43 | 55,046 | +0.12(+0.56%) |
Jan 10, 2023 | 22.15 | 22.37 | 22.11 | 22.31 | 129,379 | +0.16(+0.74%) |
Jan 09, 2023 | 22.23 | 22.42 | 22.14 | 22.14 | 93,579 | +0.27(+1.23%) |
Jan 06, 2023 | 21.44 | 21.88 | 21.26 | 21.88 | 92,766 | +0.82(+3.88%) |
Jan 05, 2023 | 20.86 | 21.07 | 20.83 | 21.06 | 105,403 | +0.57(+2.77%) |
Jan 04, 2023 | 20.20 | 20.54 | 20.05 | 20.49 | 61,652 | +0.68(+3.44%) |
Jan 03, 2023 | 19.87 | 20.12 | 19.78 | 19.81 | 50,475 | +0.40(+2.08%) |
Dec 30, 2022 | 19.67 | 19.79 | 19.41 | 19.41 | 39,176 | +0.03(+0.15%) |
Dec 29, 2022 | 19.28 | 19.46 | 19.28 | 19.38 | 47,096 | +0.41(+2.18%) |
Dec 28, 2022 | 19.39 | 19.39 | 18.96 | 18.96 | 18,265 | -0.74(-3.75%) |
Dec 27, 2022 | 19.73 | 19.85 | 19.39 | 19.70 | 101,932 | +1.06(+5.67%) |
Dec 23, 2022 | 18.71 | 18.73 | 18.58 | 18.65 | 57,499 | +0.11(+0.57%) |
Dec 22, 2022 | 18.77 | 18.77 | 18.39 | 18.54 | 52,407 | -0.57(-2.97%) |
Dec 21, 2022 | 19.20 | 19.21 | 19.01 | 19.11 | 36,350 | +0.04(+0.20%) |
Dec 20, 2022 | 19.11 | 19.26 | 19.03 | 19.07 | 53,170 | -0.44(-2.26%) |
Dec 19, 2022 | 19.78 | 19.80 | 19.43 | 19.51 | 62,277 | -0.54(-2.67%) |
Dec 16, 2022 | 20.15 | 20.20 | 20.00 | 20.05 | 281,547 | -0.05(-0.24%) |
Dec 15, 2022 | 20.47 | 20.49 | 19.93 | 20.10 | 38,706 | -0.33(-1.59%) |
Dec 14, 2022 | 20.30 | 20.52 | 20.26 | 20.42 | 23,028 | +0.28(+1.38%) |
Dec 13, 2022 | 20.56 | 20.57 | 20.12 | 20.14 | 69,359 | +0.07(+0.33%) |
Dec 12, 2022 | 20.12 | 20.19 | 19.92 | 20.08 | 35,547 | -0.25(-1.23%) |
Dec 09, 2022 | 20.84 | 20.84 | 20.30 | 20.33 | 99,847 | -0.14(-0.70%) |
Dec 08, 2022 | 20.63 | 20.70 | 20.46 | 20.47 | 40,350 | +0.11(+0.56%) |
Dec 07, 2022 | 20.29 | 20.45 | 20.17 | 20.35 | 73,756 | -0.07(-0.33%) |
Dec 06, 2022 | 20.39 | 20.50 | 20.26 | 20.42 | 139,654 | +0.41(+2.06%) |
Dec 05, 2022 | 20.26 | 20.39 | 19.95 | 20.01 | 184,841 | +0.29(+1.46%) |
Dec 02, 2022 | 18.97 | 19.90 | 18.97 | 19.72 | 138,715 | +0.38(+1.98%) |