Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.16 | 24.26 | 22.76 | 23.26 | 249,241 | +0.01(+0.04%) |
Feb 27, 2023 | 23.00 | 23.72 | 22.65 | 23.25 | 211,509 | +0.52(+2.29%) |
Feb 24, 2023 | 22.15 | 23.94 | 21.91 | 22.73 | 255,750 | -0.04(-0.18%) |
Feb 23, 2023 | 22.68 | 22.92 | 22.25 | 22.77 | 248,621 | +0.33(+1.47%) |
Feb 22, 2023 | 21.24 | 22.72 | 20.74 | 22.44 | 417,395 | +1.26(+5.95%) |
Feb 21, 2023 | 23.03 | 23.03 | 21.08 | 21.18 | 322,889 | -2.45(-10.37%) |
Feb 17, 2023 | 22.81 | 23.65 | 22.57 | 23.63 | 149,833 | +0.88(+3.87%) |
Feb 16, 2023 | 22.96 | 23.62 | 22.62 | 22.75 | 166,546 | -0.91(-3.85%) |
Feb 15, 2023 | 22.32 | 23.67 | 22.28 | 23.66 | 199,594 | +1.09(+4.83%) |
Feb 14, 2023 | 22.55 | 23.07 | 22.09 | 22.57 | 181,242 | -0.29(-1.27%) |
Feb 13, 2023 | 23.09 | 23.64 | 22.57 | 22.86 | 232,339 | -0.12(-0.52%) |
Feb 10, 2023 | 22.94 | 23.40 | 22.65 | 22.98 | 145,332 | -0.20(-0.86%) |
Feb 09, 2023 | 25.13 | 25.13 | 23.04 | 23.18 | 221,684 | -1.67(-6.72%) |
Feb 08, 2023 | 24.34 | 25.54 | 24.13 | 24.85 | 278,942 | +0.42(+1.72%) |
Feb 07, 2023 | 25.82 | 26.04 | 23.75 | 24.43 | 266,115 | -1.59(-6.11%) |
Feb 06, 2023 | 25.86 | 26.89 | 25.48 | 26.02 | 381,546 | -0.05(-0.19%) |
Feb 03, 2023 | 24.68 | 26.62 | 24.53 | 26.07 | 447,337 | +0.80(+3.17%) |
Feb 02, 2023 | 23.99 | 25.48 | 23.74 | 25.27 | 470,784 | +1.75(+7.44%) |
Feb 01, 2023 | 23.51 | 23.66 | 22.57 | 23.52 | 444,536 | +0.08(+0.34%) |
Jan 31, 2023 | 23.21 | 23.84 | 22.95 | 23.44 | 313,015 | +0.32(+1.38%) |
Jan 30, 2023 | 23.00 | 23.46 | 21.83 | 23.12 | 415,254 | -0.38(-1.62%) |
Jan 27, 2023 | 23.73 | 24.15 | 23.37 | 23.50 | 279,246 | -0.30(-1.26%) |
Jan 26, 2023 | 24.63 | 24.63 | 23.24 | 23.80 | 218,595 | -0.35(-1.45%) |
Jan 25, 2023 | 24.47 | 24.82 | 23.98 | 24.15 | 198,383 | -0.85(-3.40%) |
Jan 24, 2023 | 25.05 | 25.38 | 24.29 | 25.00 | 179,603 | -0.18(-0.71%) |
Jan 23, 2023 | 24.45 | 25.43 | 24.32 | 25.18 | 411,703 | +0.73(+2.99%) |
Jan 20, 2023 | 24.08 | 24.51 | 23.25 | 24.45 | 280,920 | +0.57(+2.39%) |
Jan 19, 2023 | 23.66 | 23.91 | 22.69 | 23.88 | 376,440 | -0.11(-0.46%) |
Jan 18, 2023 | 25.05 | 25.35 | 23.88 | 23.99 | 340,441 | -0.96(-3.85%) |
Jan 17, 2023 | 23.54 | 24.98 | 23.41 | 24.95 | 641,003 | +1.41(+5.99%) |
Jan 13, 2023 | 23.12 | 24.28 | 23.12 | 23.54 | 245,510 | +0.07(+0.30%) |
Jan 12, 2023 | 22.50 | 23.61 | 21.16 | 23.47 | 484,601 | +1.13(+5.06%) |
Jan 11, 2023 | 20.99 | 22.45 | 20.55 | 22.34 | 347,764 | +1.53(+7.35%) |
Jan 10, 2023 | 20.06 | 21.00 | 19.93 | 20.81 | 328,022 | +0.58(+2.87%) |
Jan 09, 2023 | 18.87 | 20.70 | 18.87 | 20.23 | 450,993 | +1.67(+9.00%) |
Jan 06, 2023 | 18.33 | 19.07 | 17.61 | 18.56 | 280,794 | +0.40(+2.20%) |
Jan 05, 2023 | 18.50 | 18.95 | 17.75 | 18.16 | 215,715 | -0.50(-2.68%) |
Jan 04, 2023 | 18.00 | 18.94 | 17.68 | 18.66 | 302,136 | +0.99(+5.60%) |
Jan 03, 2023 | 18.66 | 18.94 | 17.29 | 17.67 | 330,150 | -0.53(-2.91%) |
Dec 30, 2022 | 17.77 | 18.27 | 17.62 | 18.20 | 188,935 | +0.06(+0.33%) |
Dec 29, 2022 | 17.27 | 18.49 | 17.01 | 18.14 | 249,845 | +1.19(+7.02%) |
Dec 28, 2022 | 17.12 | 17.84 | 16.77 | 16.95 | 274,427 | -0.21(-1.22%) |
Dec 27, 2022 | 17.56 | 17.72 | 16.83 | 17.16 | 204,997 | -0.50(-2.83%) |
Dec 23, 2022 | 18.04 | 18.04 | 17.02 | 17.66 | 252,896 | -0.43(-2.38%) |
Dec 22, 2022 | 17.73 | 18.16 | 17.05 | 18.09 | 239,481 | +0.06(+0.33%) |
Dec 21, 2022 | 18.59 | 19.13 | 17.93 | 18.03 | 210,927 | -0.42(-2.28%) |
Dec 20, 2022 | 17.37 | 18.58 | 17.06 | 18.45 | 194,326 | +0.80(+4.53%) |
Dec 19, 2022 | 17.75 | 18.21 | 17.21 | 17.65 | 420,137 | +0.07(+0.40%) |
Dec 16, 2022 | 18.36 | 18.65 | 16.87 | 17.58 | 946,050 | -1.19(-6.34%) |
Dec 15, 2022 | 18.94 | 19.44 | 18.67 | 18.77 | 431,462 | -0.63(-3.25%) |
Dec 14, 2022 | 19.86 | 19.95 | 18.41 | 19.40 | 566,049 | -0.52(-2.61%) |
Dec 13, 2022 | 20.78 | 21.41 | 19.76 | 19.92 | 405,977 | +0.20(+1.01%) |
Dec 12, 2022 | 19.54 | 20.54 | 19.19 | 19.72 | 533,625 | +0.31(+1.60%) |
Dec 09, 2022 | 19.61 | 20.17 | 19.34 | 19.41 | 247,707 | -0.39(-1.97%) |
Dec 08, 2022 | 19.45 | 20.23 | 18.71 | 19.80 | 246,862 | +0.42(+2.17%) |
Dec 07, 2022 | 18.60 | 19.55 | 18.58 | 19.38 | 245,860 | +0.41(+2.16%) |
Dec 06, 2022 | 18.96 | 19.09 | 17.72 | 18.97 | 440,619 | +0.07(+0.37%) |
Dec 05, 2022 | 21.67 | 21.67 | 18.26 | 18.90 | 785,561 | -3.03(-13.82%) |
Dec 02, 2022 | 21.21 | 22.12 | 20.75 | 21.93 | 204,723 | +0.06(+0.27%) |