Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.54 | 16.10 | 15.54 | 15.90 | 732,363 | +0.33(+2.12%) |
Feb 27, 2023 | 15.73 | 16.30 | 15.46 | 15.57 | 1,024,532 | +0.23(+1.50%) |
Feb 24, 2023 | 16.77 | 17.17 | 15.27 | 15.34 | 2,024,395 | -2.06(-11.84%) |
Feb 23, 2023 | 19.89 | 21.68 | 16.68 | 17.40 | 2,848,323 | -6.43(-26.98%) |
Feb 22, 2023 | 23.59 | 24.66 | 23.54 | 23.83 | 762,170 | +0.40(+1.71%) |
Feb 21, 2023 | 25.16 | 25.79 | 23.30 | 23.43 | 1,215,634 | -2.56(-9.85%) |
Feb 17, 2023 | 25.84 | 26.06 | 24.93 | 25.99 | 554,516 | -0.27(-1.03%) |
Feb 16, 2023 | 26.03 | 27.94 | 25.68 | 26.26 | 1,018,834 | -0.24(-0.91%) |
Feb 15, 2023 | 24.72 | 27.17 | 24.50 | 26.50 | 1,396,102 | +1.58(+6.34%) |
Feb 14, 2023 | 24.63 | 25.85 | 24.02 | 24.92 | 247,989 | +0.05(+0.20%) |
Feb 13, 2023 | 24.56 | 25.20 | 23.88 | 24.87 | 305,371 | +0.39(+1.59%) |
Feb 10, 2023 | 25.51 | 25.51 | 23.84 | 24.48 | 619,320 | -1.51(-5.81%) |
Feb 09, 2023 | 26.67 | 27.40 | 25.84 | 25.99 | 438,722 | -0.03(-0.12%) |
Feb 08, 2023 | 27.05 | 27.29 | 25.85 | 26.02 | 394,307 | -1.09(-4.02%) |
Feb 07, 2023 | 26.49 | 27.30 | 25.57 | 27.11 | 439,990 | +0.61(+2.30%) |
Feb 06, 2023 | 27.11 | 27.19 | 25.60 | 26.50 | 434,613 | -1.00(-3.64%) |
Feb 03, 2023 | 24.99 | 29.07 | 24.79 | 27.50 | 1,025,227 | +1.52(+5.85%) |
Feb 02, 2023 | 25.89 | 27.30 | 25.32 | 25.98 | 930,809 | +0.90(+3.59%) |
Feb 01, 2023 | 25.06 | 25.44 | 23.78 | 25.08 | 442,564 | +0.20(+0.80%) |
Jan 31, 2023 | 23.41 | 24.89 | 22.90 | 24.88 | 540,384 | +1.58(+6.78%) |
Jan 30, 2023 | 23.63 | 24.10 | 22.91 | 23.30 | 481,304 | -0.74(-3.08%) |
Jan 27, 2023 | 22.80 | 24.33 | 22.80 | 24.04 | 625,294 | +1.06(+4.61%) |
Jan 26, 2023 | 23.17 | 23.76 | 22.30 | 22.98 | 605,206 | +0.37(+1.64%) |
Jan 25, 2023 | 23.15 | 23.27 | 21.47 | 22.61 | 521,577 | -1.10(-4.64%) |
Jan 24, 2023 | 22.47 | 24.00 | 22.33 | 23.71 | 444,195 | +0.68(+2.95%) |
Jan 23, 2023 | 22.10 | 23.12 | 21.75 | 23.03 | 438,081 | +1.14(+5.21%) |
Jan 20, 2023 | 20.92 | 22.03 | 20.35 | 21.89 | 398,553 | +1.27(+6.16%) |
Jan 19, 2023 | 20.26 | 21.25 | 20.19 | 20.62 | 438,847 | -0.16(-0.77%) |
Jan 18, 2023 | 20.52 | 21.13 | 20.27 | 20.78 | 671,148 | +0.90(+4.53%) |
Jan 17, 2023 | 22.76 | 23.38 | 19.82 | 19.88 | 1,035,378 | -3.70(-15.69%) |
Jan 13, 2023 | 22.80 | 23.99 | 22.56 | 23.58 | 344,044 | +0.18(+0.77%) |
Jan 12, 2023 | 22.67 | 23.68 | 22.32 | 23.40 | 639,848 | +0.88(+3.91%) |
Jan 11, 2023 | 22.31 | 22.93 | 21.55 | 22.52 | 684,962 | +0.36(+1.62%) |
Jan 10, 2023 | 21.78 | 22.58 | 21.77 | 22.16 | 301,638 | +0.10(+0.45%) |
Jan 09, 2023 | 22.45 | 23.18 | 21.96 | 22.06 | 272,764 | +0.31(+1.43%) |
Jan 06, 2023 | 21.54 | 22.30 | 20.69 | 21.75 | 356,227 | +0.32(+1.49%) |
Jan 05, 2023 | 22.73 | 22.92 | 21.41 | 21.43 | 276,794 | -1.58(-6.87%) |
Jan 04, 2023 | 22.58 | 23.75 | 22.45 | 23.01 | 425,547 | +0.79(+3.56%) |
Jan 03, 2023 | 23.60 | 24.09 | 21.15 | 22.22 | 623,632 | -0.73(-3.18%) |
Dec 30, 2022 | 22.54 | 23.24 | 22.34 | 22.95 | 523,528 | -0.31(-1.33%) |
Dec 29, 2022 | 23.06 | 23.68 | 22.96 | 23.26 | 357,767 | +0.62(+2.74%) |
Dec 28, 2022 | 22.36 | 23.08 | 21.78 | 22.64 | 356,708 | +0.22(+0.98%) |
Dec 27, 2022 | 23.38 | 23.76 | 22.12 | 22.42 | 588,012 | -1.28(-5.40%) |
Dec 23, 2022 | 24.23 | 24.29 | 23.31 | 23.70 | 341,244 | -0.39(-1.62%) |
Dec 22, 2022 | 24.50 | 24.61 | 23.02 | 24.09 | 612,230 | -0.74(-2.98%) |
Dec 21, 2022 | 25.25 | 25.92 | 24.47 | 24.83 | 433,904 | -0.17(-0.68%) |
Dec 20, 2022 | 24.17 | 25.69 | 24.13 | 25.00 | 509,488 | +0.26(+1.05%) |
Dec 19, 2022 | 25.84 | 25.99 | 24.14 | 24.74 | 463,246 | -1.23(-4.74%) |
Dec 16, 2022 | 24.69 | 26.66 | 24.17 | 25.97 | 694,839 | +0.97(+3.88%) |
Dec 15, 2022 | 25.02 | 25.85 | 24.86 | 25.00 | 546,505 | -0.67(-2.61%) |
Dec 14, 2022 | 25.58 | 26.98 | 25.04 | 25.67 | 678,601 | +0.05(+0.20%) |
Dec 13, 2022 | 26.47 | 26.74 | 24.97 | 25.62 | 531,904 | +0.58(+2.32%) |
Dec 12, 2022 | 24.83 | 26.24 | 24.43 | 25.04 | 628,844 | +0.16(+0.64%) |
Dec 09, 2022 | 25.17 | 25.47 | 24.50 | 24.88 | 529,193 | -0.53(-2.09%) |
Dec 08, 2022 | 22.36 | 25.46 | 22.08 | 25.41 | 1,236,326 | +3.47(+15.82%) |
Dec 07, 2022 | 22.00 | 22.40 | 21.21 | 21.94 | 319,044 | +0.25(+1.15%) |
Dec 06, 2022 | 22.10 | 22.10 | 20.91 | 21.69 | 367,972 | -0.20(-0.91%) |
Dec 05, 2022 | 23.41 | 23.51 | 21.81 | 21.89 | 495,421 | -1.64(-6.97%) |
Dec 02, 2022 | 22.55 | 23.67 | 21.65 | 23.53 | 488,365 | +0.81(+3.57%) |