Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.45 | 24.25 | 23.45 | 23.81 | 113,395 | +0.51(+2.19%) |
Feb 27, 2023 | 23.51 | 23.64 | 23.15 | 23.30 | 70,614 | +0.08(+0.34%) |
Feb 24, 2023 | 23.15 | 23.25 | 22.65 | 23.22 | 79,495 | -0.29(-1.23%) |
Feb 23, 2023 | 23.36 | 23.74 | 22.98 | 23.51 | 95,951 | +0.37(+1.60%) |
Feb 22, 2023 | 23.79 | 23.79 | 22.96 | 23.14 | 72,482 | -0.64(-2.69%) |
Feb 21, 2023 | 23.58 | 24.12 | 23.58 | 23.78 | 74,683 | -0.11(-0.46%) |
Feb 17, 2023 | 24.10 | 24.25 | 23.87 | 23.89 | 66,742 | -0.11(-0.46%) |
Feb 16, 2023 | 23.45 | 24.01 | 23.32 | 24.00 | 59,501 | +0.18(+0.76%) |
Feb 15, 2023 | 22.99 | 23.87 | 22.99 | 23.82 | 65,375 | +0.53(+2.28%) |
Feb 14, 2023 | 23.11 | 23.66 | 23.11 | 23.29 | 130,195 | -0.26(-1.10%) |
Feb 13, 2023 | 23.24 | 23.64 | 22.95 | 23.55 | 43,524 | +0.47(+2.04%) |
Feb 10, 2023 | 22.71 | 23.38 | 22.63 | 23.08 | 158,857 | +0.23(+1.01%) |
Feb 09, 2023 | 23.48 | 23.68 | 22.79 | 22.85 | 80,894 | -0.33(-1.42%) |
Feb 08, 2023 | 23.33 | 23.54 | 22.98 | 23.18 | 54,909 | -0.24(-1.02%) |
Feb 07, 2023 | 23.51 | 23.62 | 23.09 | 23.42 | 89,609 | -0.21(-0.89%) |
Feb 06, 2023 | 23.79 | 23.79 | 23.06 | 23.63 | 86,292 | -0.12(-0.51%) |
Feb 03, 2023 | 22.44 | 24.46 | 22.44 | 23.75 | 147,214 | +0.98(+4.30%) |
Feb 02, 2023 | 23.00 | 23.13 | 22.62 | 22.77 | 120,194 | -0.20(-0.87%) |
Feb 01, 2023 | 24.40 | 24.51 | 22.06 | 22.97 | 142,096 | -1.69(-6.85%) |
Jan 31, 2023 | 24.07 | 24.83 | 24.07 | 24.66 | 111,474 | +0.60(+2.49%) |
Jan 30, 2023 | 23.77 | 24.09 | 23.76 | 24.06 | 50,894 | +0.03(+0.12%) |
Jan 27, 2023 | 23.73 | 24.06 | 23.64 | 24.03 | 44,488 | +0.22(+0.92%) |
Jan 26, 2023 | 23.55 | 23.82 | 23.22 | 23.81 | 49,241 | +0.43(+1.84%) |
Jan 25, 2023 | 22.92 | 23.41 | 22.47 | 23.38 | 41,083 | +0.30(+1.30%) |
Jan 24, 2023 | 22.63 | 23.20 | 22.63 | 23.08 | 38,334 | +0.50(+2.21%) |
Jan 23, 2023 | 22.57 | 22.75 | 22.31 | 22.58 | 35,910 | +0.17(+0.76%) |
Jan 20, 2023 | 22.62 | 22.62 | 22.26 | 22.41 | 69,477 | +0.07(+0.31%) |
Jan 19, 2023 | 22.15 | 22.35 | 21.61 | 22.34 | 81,393 | -0.08(-0.36%) |
Jan 18, 2023 | 22.97 | 23.14 | 22.41 | 22.42 | 52,994 | -0.27(-1.19%) |
Jan 17, 2023 | 23.11 | 23.30 | 22.67 | 22.69 | 46,885 | -0.36(-1.56%) |
Jan 13, 2023 | 22.51 | 23.14 | 22.51 | 23.05 | 155,363 | +0.05(+0.22%) |
Jan 12, 2023 | 22.35 | 23.11 | 21.88 | 23.00 | 52,794 | +0.71(+3.19%) |
Jan 11, 2023 | 21.87 | 22.29 | 21.78 | 22.29 | 58,912 | +0.46(+2.11%) |
Jan 10, 2023 | 21.79 | 21.83 | 21.17 | 21.83 | 76,871 | -0.13(-0.59%) |
Jan 09, 2023 | 22.64 | 22.66 | 21.87 | 21.96 | 51,624 | -0.55(-2.44%) |
Jan 06, 2023 | 21.69 | 22.91 | 21.64 | 22.51 | 96,357 | +0.95(+4.41%) |
Jan 05, 2023 | 21.24 | 22.01 | 20.86 | 21.56 | 83,796 | +0.05(+0.23%) |
Jan 04, 2023 | 22.29 | 22.34 | 21.44 | 21.51 | 92,930 | -0.49(-2.23%) |
Jan 03, 2023 | 21.77 | 22.15 | 21.64 | 22.00 | 83,996 | +0.44(+2.04%) |
Dec 30, 2022 | 21.49 | 22.00 | 21.42 | 21.56 | 60,327 | -0.15(-0.69%) |
Dec 29, 2022 | 20.95 | 21.82 | 20.95 | 21.71 | 81,949 | +0.99(+4.78%) |
Dec 28, 2022 | 21.15 | 21.66 | 20.58 | 20.72 | 64,859 | -0.56(-2.63%) |
Dec 27, 2022 | 21.38 | 21.38 | 20.97 | 21.28 | 43,842 | +0.01(+0.05%) |
Dec 23, 2022 | 21.33 | 21.54 | 21.13 | 21.27 | 46,244 | -0.03(-0.14%) |
Dec 22, 2022 | 21.56 | 21.56 | 20.66 | 21.30 | 73,583 | -0.61(-2.78%) |
Dec 21, 2022 | 21.82 | 22.20 | 21.78 | 21.91 | 57,853 | +0.22(+1.01%) |
Dec 20, 2022 | 21.35 | 21.80 | 21.18 | 21.69 | 39,226 | +0.34(+1.59%) |
Dec 19, 2022 | 21.49 | 21.89 | 21.30 | 21.35 | 98,820 | -0.29(-1.34%) |
Dec 16, 2022 | 21.97 | 22.20 | 21.63 | 21.64 | 154,340 | -0.58(-2.61%) |
Dec 15, 2022 | 22.62 | 22.77 | 22.13 | 22.22 | 81,360 | -0.92(-3.98%) |
Dec 14, 2022 | 22.55 | 23.55 | 22.36 | 23.14 | 79,935 | +0.24(+1.05%) |
Dec 13, 2022 | 23.48 | 23.54 | 22.65 | 22.90 | 55,296 | +0.26(+1.15%) |
Dec 12, 2022 | 22.67 | 22.71 | 22.06 | 22.64 | 61,633 | +0.08(+0.35%) |
Dec 09, 2022 | 22.60 | 22.95 | 22.18 | 22.56 | 72,957 | -0.17(-0.75%) |
Dec 08, 2022 | 22.35 | 23.04 | 22.11 | 22.73 | 158,325 | +0.55(+2.48%) |
Dec 07, 2022 | 22.96 | 23.15 | 22.00 | 22.18 | 412,745 | -0.92(-3.98%) |
Dec 06, 2022 | 23.61 | 23.63 | 23.02 | 23.10 | 101,768 | -0.56(-2.37%) |
Dec 05, 2022 | 24.11 | 24.15 | 23.05 | 23.66 | 95,714 | -0.51(-2.11%) |
Dec 02, 2022 | 23.67 | 24.57 | 23.41 | 24.17 | 161,488 | +0.43(+1.81%) |