Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.03 | 26.21 | 25.12 | 25.33 | 329,130 | -0.84(-3.21%) |
Feb 27, 2023 | 25.84 | 26.23 | 25.71 | 26.17 | 259,914 | +0.38(+1.47%) |
Feb 24, 2023 | 25.32 | 25.81 | 25.09 | 25.79 | 199,638 | +1.47(+6.04%) |
Feb 23, 2023 | 23.77 | 24.51 | 23.70 | 24.32 | 257,062 | +0.31(+1.29%) |
Feb 22, 2023 | 23.36 | 24.10 | 23.33 | 24.01 | 120,270 | +0.77(+3.31%) |
Feb 21, 2023 | 23.14 | 23.41 | 22.94 | 23.24 | 120,017 | -0.23(-0.98%) |
Feb 17, 2023 | 24.48 | 24.52 | 23.34 | 23.47 | 160,079 | -0.36(-1.51%) |
Feb 16, 2023 | 24.04 | 24.13 | 23.35 | 23.83 | 248,604 | +0.22(+0.93%) |
Feb 15, 2023 | 23.90 | 23.96 | 23.53 | 23.61 | 248,908 | +0.51(+2.21%) |
Feb 14, 2023 | 23.53 | 23.70 | 22.87 | 23.10 | 192,037 | +0.20(+0.87%) |
Feb 13, 2023 | 23.06 | 23.26 | 22.81 | 22.90 | 203,958 | +0.11(+0.48%) |
Feb 10, 2023 | 22.45 | 22.99 | 22.32 | 22.79 | 174,111 | -0.14(-0.61%) |
Feb 09, 2023 | 21.87 | 23.01 | 21.83 | 22.93 | 420,692 | +0.76(+3.43%) |
Feb 08, 2023 | 22.05 | 22.36 | 21.90 | 22.17 | 89,460 | -0.29(-1.29%) |
Feb 07, 2023 | 22.38 | 22.70 | 21.91 | 22.46 | 260,571 | +0.20(+0.90%) |
Feb 06, 2023 | 22.11 | 22.45 | 21.90 | 22.26 | 337,266 | +0.20(+0.91%) |
Feb 03, 2023 | 21.44 | 22.15 | 21.13 | 22.06 | 596,834 | +1.96(+9.75%) |
Feb 02, 2023 | 18.36 | 20.19 | 18.32 | 20.10 | 803,254 | +0.92(+4.80%) |
Feb 01, 2023 | 19.71 | 20.26 | 19.10 | 19.18 | 543,157 | -0.46(-2.34%) |
Jan 31, 2023 | 20.07 | 20.15 | 19.57 | 19.64 | 263,886 | -0.26(-1.31%) |
Jan 30, 2023 | 19.66 | 19.95 | 19.62 | 19.90 | 176,831 | +0.03(+0.15%) |
Jan 27, 2023 | 19.91 | 20.35 | 19.73 | 19.87 | 210,720 | +0.53(+2.75%) |
Jan 26, 2023 | 18.96 | 19.65 | 18.94 | 19.34 | 156,678 | -0.01(-0.06%) |
Jan 25, 2023 | 20.00 | 20.06 | 19.28 | 19.35 | 207,477 | -0.41(-2.07%) |
Jan 24, 2023 | 20.27 | 20.52 | 19.62 | 19.76 | 235,551 | -0.38(-1.89%) |
Jan 23, 2023 | 20.83 | 21.25 | 20.05 | 20.14 | 577,218 | +0.86(+4.49%) |
Jan 20, 2023 | 19.32 | 19.65 | 19.20 | 19.27 | 196,725 | -0.12(-0.64%) |
Jan 19, 2023 | 19.96 | 20.10 | 19.28 | 19.40 | 289,706 | -0.70(-3.48%) |
Jan 18, 2023 | 18.78 | 20.12 | 18.62 | 20.10 | 376,941 | +0.83(+4.31%) |
Jan 17, 2023 | 18.97 | 19.43 | 18.97 | 19.27 | 178,844 | +0.54(+2.88%) |
Jan 13, 2023 | 19.58 | 19.58 | 18.70 | 18.73 | 317,432 | -0.81(-4.15%) |
Jan 12, 2023 | 19.32 | 19.92 | 19.20 | 19.54 | 327,420 | -0.64(-3.17%) |
Jan 11, 2023 | 19.65 | 20.55 | 19.59 | 20.18 | 298,760 | +0.31(+1.56%) |
Jan 10, 2023 | 19.86 | 20.01 | 19.61 | 19.87 | 301,216 | +0.02(+0.10%) |
Jan 09, 2023 | 19.32 | 19.90 | 19.09 | 19.85 | 216,344 | +0.39(+2.00%) |
Jan 06, 2023 | 19.87 | 20.03 | 19.38 | 19.46 | 416,234 | -1.09(-5.30%) |
Jan 05, 2023 | 20.36 | 20.70 | 20.29 | 20.55 | 314,529 | +0.94(+4.79%) |
Jan 04, 2023 | 18.85 | 19.92 | 18.76 | 19.61 | 323,448 | +0.31(+1.61%) |
Jan 03, 2023 | 18.52 | 19.31 | 18.38 | 19.30 | 333,181 | +0.00(+0.00%) |
Dec 30, 2022 | 19.43 | 19.99 | 19.29 | 19.30 | 483,565 | -0.05(-0.26%) |
Dec 29, 2022 | 19.25 | 19.37 | 19.09 | 19.35 | 238,717 | -0.75(-3.73%) |
Dec 28, 2022 | 19.48 | 20.12 | 19.40 | 20.10 | 514,110 | +0.91(+4.74%) |
Dec 27, 2022 | 19.49 | 19.52 | 18.73 | 19.19 | 284,591 | -0.46(-2.34%) |
Dec 23, 2022 | 19.81 | 19.97 | 19.48 | 19.65 | 362,029 | -0.36(-1.80%) |
Dec 22, 2022 | 20.04 | 20.31 | 19.82 | 20.01 | 386,662 | +0.74(+3.84%) |
Dec 21, 2022 | 19.26 | 19.36 | 18.94 | 19.27 | 382,927 | +0.32(+1.69%) |
Dec 20, 2022 | 19.48 | 19.64 | 18.81 | 18.95 | 563,688 | -2.29(-10.78%) |
Dec 19, 2022 | 20.71 | 21.39 | 20.67 | 21.24 | 361,565 | +0.49(+2.36%) |
Dec 16, 2022 | 21.12 | 21.16 | 20.67 | 20.75 | 317,681 | -0.20(-0.95%) |
Dec 15, 2022 | 20.58 | 21.13 | 20.38 | 20.95 | 593,844 | +1.35(+6.89%) |
Dec 14, 2022 | 19.71 | 20.37 | 19.35 | 19.60 | 711,313 | -0.29(-1.46%) |
Dec 13, 2022 | 19.30 | 20.17 | 19.11 | 19.89 | 683,332 | -0.73(-3.54%) |
Dec 12, 2022 | 20.42 | 20.97 | 20.34 | 20.62 | 306,167 | +0.17(+0.83%) |
Dec 09, 2022 | 20.69 | 21.03 | 19.98 | 20.45 | 631,438 | -0.71(-3.36%) |
Dec 08, 2022 | 20.91 | 21.31 | 20.83 | 21.16 | 470,585 | -0.69(-3.16%) |
Dec 07, 2022 | 22.40 | 22.41 | 21.65 | 21.85 | 367,409 | -1.08(-4.71%) |
Dec 06, 2022 | 22.51 | 23.25 | 22.23 | 22.93 | 359,448 | +0.06(+0.26%) |
Dec 05, 2022 | 21.90 | 22.95 | 21.87 | 22.87 | 440,404 | +1.78(+8.44%) |
Dec 02, 2022 | 22.37 | 22.43 | 20.90 | 21.09 | 715,006 | -0.72(-3.30%) |