Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.10 | 18.36 | 17.85 | 18.21 | 1,028,165 | +0.07(+0.39%) |
Feb 27, 2023 | 18.71 | 18.71 | 18.11 | 18.14 | 1,038,963 | -0.17(-0.93%) |
Feb 24, 2023 | 18.40 | 18.73 | 18.13 | 18.31 | 581,656 | -0.35(-1.88%) |
Feb 23, 2023 | 19.16 | 19.28 | 18.17 | 18.66 | 780,201 | -0.43(-2.25%) |
Feb 22, 2023 | 18.50 | 19.25 | 18.41 | 19.09 | 873,455 | +0.51(+2.74%) |
Feb 21, 2023 | 20.05 | 20.08 | 18.56 | 18.58 | 885,978 | -1.73(-8.52%) |
Feb 17, 2023 | 19.28 | 20.35 | 18.96 | 20.31 | 853,393 | +1.01(+5.23%) |
Feb 16, 2023 | 19.42 | 19.94 | 19.24 | 19.30 | 729,203 | -0.35(-1.78%) |
Feb 15, 2023 | 19.48 | 19.91 | 19.36 | 19.65 | 524,378 | -0.09(-0.46%) |
Feb 14, 2023 | 19.55 | 20.12 | 19.35 | 19.74 | 508,965 | -0.18(-0.90%) |
Feb 13, 2023 | 20.25 | 20.57 | 19.52 | 19.92 | 551,398 | -0.21(-1.04%) |
Feb 10, 2023 | 20.31 | 20.52 | 19.71 | 20.13 | 565,282 | -0.28(-1.37%) |
Feb 09, 2023 | 21.16 | 21.61 | 20.21 | 20.41 | 538,658 | -0.27(-1.31%) |
Feb 08, 2023 | 21.24 | 21.75 | 20.67 | 20.68 | 453,043 | -0.66(-3.09%) |
Feb 07, 2023 | 21.07 | 21.47 | 20.68 | 21.34 | 563,360 | +0.27(+1.28%) |
Feb 06, 2023 | 20.27 | 21.13 | 19.83 | 21.07 | 785,687 | +0.56(+2.73%) |
Feb 03, 2023 | 21.00 | 21.05 | 20.32 | 20.51 | 838,218 | -0.65(-3.07%) |
Feb 02, 2023 | 21.00 | 22.03 | 20.80 | 21.16 | 1,645,645 | -1.21(-5.41%) |
Feb 01, 2023 | 21.50 | 22.75 | 21.11 | 22.37 | 912,800 | +0.74(+3.42%) |
Jan 31, 2023 | 22.09 | 22.73 | 21.46 | 21.63 | 956,015 | -0.72(-3.22%) |
Jan 30, 2023 | 23.00 | 23.00 | 22.25 | 22.35 | 728,682 | -0.78(-3.37%) |
Jan 27, 2023 | 23.05 | 23.63 | 22.66 | 23.13 | 965,922 | +0.04(+0.17%) |
Jan 26, 2023 | 23.59 | 23.59 | 22.41 | 23.09 | 596,239 | -0.06(-0.26%) |
Jan 25, 2023 | 22.49 | 23.19 | 22.27 | 23.15 | 1,037,123 | +0.33(+1.45%) |
Jan 24, 2023 | 22.23 | 23.05 | 21.94 | 22.82 | 812,068 | +0.80(+3.63%) |
Jan 23, 2023 | 21.50 | 22.19 | 21.36 | 22.02 | 1,162,247 | +0.76(+3.57%) |
Jan 20, 2023 | 21.15 | 21.46 | 20.36 | 21.26 | 988,527 | +0.37(+1.77%) |
Jan 19, 2023 | 19.43 | 21.20 | 19.26 | 20.89 | 1,545,427 | +1.43(+7.35%) |
Jan 18, 2023 | 20.31 | 21.05 | 19.22 | 19.46 | 911,068 | -0.85(-4.19%) |
Jan 17, 2023 | 20.43 | 21.17 | 20.12 | 20.31 | 1,587,201 | -0.07(-0.34%) |
Jan 13, 2023 | 18.35 | 20.38 | 18.35 | 20.38 | 1,591,764 | +1.80(+9.69%) |
Jan 12, 2023 | 18.31 | 18.87 | 18.14 | 18.58 | 1,160,202 | +0.16(+0.87%) |
Jan 11, 2023 | 18.00 | 18.63 | 17.50 | 18.42 | 1,136,588 | +0.22(+1.21%) |
Jan 10, 2023 | 17.60 | 18.40 | 17.60 | 18.20 | 1,416,544 | +0.69(+3.94%) |
Jan 09, 2023 | 18.67 | 18.67 | 17.31 | 17.51 | 1,595,051 | -0.97(-5.25%) |
Jan 06, 2023 | 18.64 | 18.72 | 18.09 | 18.48 | 2,152,159 | -0.10(-0.54%) |
Jan 05, 2023 | 20.11 | 20.57 | 18.00 | 18.58 | 3,708,137 | -1.81(-8.88%) |
Jan 04, 2023 | 20.43 | 20.70 | 20.05 | 20.39 | 526,147 | +0.19(+0.94%) |
Jan 03, 2023 | 20.79 | 21.37 | 19.90 | 20.20 | 744,872 | -0.48(-2.32%) |
Dec 30, 2022 | 19.89 | 20.79 | 19.89 | 20.68 | 854,659 | +0.43(+2.12%) |
Dec 29, 2022 | 20.01 | 20.94 | 19.62 | 20.25 | 1,033,055 | +0.55(+2.79%) |
Dec 28, 2022 | 20.42 | 20.86 | 19.31 | 19.70 | 999,309 | -0.55(-2.72%) |
Dec 27, 2022 | 20.30 | 20.47 | 19.80 | 20.25 | 1,071,287 | -0.16(-0.78%) |
Dec 23, 2022 | 21.46 | 21.66 | 20.39 | 20.41 | 830,705 | -0.97(-4.54%) |
Dec 22, 2022 | 21.65 | 21.65 | 20.70 | 21.38 | 1,345,457 | -0.77(-3.48%) |
Dec 21, 2022 | 20.51 | 22.79 | 20.51 | 22.15 | 2,482,526 | +1.56(+7.58%) |
Dec 20, 2022 | 24.05 | 24.05 | 20.15 | 20.59 | 4,981,110 | -9.92(-32.51%) |
Dec 19, 2022 | 30.65 | 31.14 | 28.26 | 30.51 | 1,326,073 | -0.38(-1.23%) |
Dec 16, 2022 | 30.60 | 31.59 | 30.02 | 30.89 | 3,325,891 | -0.11(-0.35%) |
Dec 15, 2022 | 33.25 | 33.25 | 30.80 | 31.00 | 1,172,470 | -2.62(-7.79%) |
Dec 14, 2022 | 33.13 | 34.93 | 32.65 | 33.62 | 1,768,591 | +0.52(+1.57%) |
Dec 13, 2022 | 32.09 | 33.11 | 31.18 | 33.10 | 1,447,115 | +1.71(+5.45%) |
Dec 12, 2022 | 30.29 | 31.90 | 29.71 | 31.39 | 1,104,021 | +1.00(+3.29%) |
Dec 09, 2022 | 30.73 | 31.31 | 30.37 | 30.39 | 580,996 | -0.61(-1.97%) |
Dec 08, 2022 | 31.87 | 31.87 | 30.04 | 31.00 | 826,174 | -0.44(-1.40%) |
Dec 07, 2022 | 31.50 | 32.15 | 31.02 | 31.44 | 783,556 | -0.40(-1.26%) |
Dec 06, 2022 | 33.90 | 33.90 | 31.69 | 31.84 | 1,069,903 | -2.12(-6.24%) |
Dec 05, 2022 | 35.50 | 35.50 | 33.35 | 33.96 | 1,445,877 | -1.75(-4.90%) |
Dec 02, 2022 | 34.12 | 36.13 | 33.81 | 35.71 | 963,777 | +1.25(+3.63%) |