Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.08 | 19.12 | 18.27 | 18.29 | 697,295 | -0.79(-4.14%) |
Feb 27, 2023 | 18.56 | 19.39 | 18.36 | 19.08 | 367,181 | +0.67(+3.64%) |
Feb 24, 2023 | 17.81 | 18.73 | 17.35 | 18.41 | 699,730 | +0.41(+2.28%) |
Feb 23, 2023 | 18.21 | 18.46 | 17.55 | 18.00 | 424,298 | -0.10(-0.55%) |
Feb 22, 2023 | 18.03 | 18.40 | 17.89 | 18.10 | 469,003 | +0.01(+0.06%) |
Feb 21, 2023 | 19.19 | 19.44 | 18.09 | 18.09 | 517,620 | -1.25(-6.46%) |
Feb 17, 2023 | 19.77 | 19.87 | 19.28 | 19.34 | 323,579 | -0.31(-1.58%) |
Feb 16, 2023 | 19.21 | 19.86 | 19.21 | 19.65 | 267,069 | +0.22(+1.13%) |
Feb 15, 2023 | 19.06 | 19.58 | 18.93 | 19.43 | 247,822 | -0.11(-0.56%) |
Feb 14, 2023 | 19.11 | 19.67 | 18.87 | 19.54 | 292,124 | +0.28(+1.45%) |
Feb 13, 2023 | 19.16 | 19.32 | 18.95 | 19.26 | 327,097 | -0.09(-0.47%) |
Feb 10, 2023 | 19.21 | 19.36 | 18.86 | 19.35 | 336,792 | +0.14(+0.73%) |
Feb 09, 2023 | 19.77 | 19.86 | 19.17 | 19.21 | 305,909 | -0.24(-1.23%) |
Feb 08, 2023 | 19.66 | 19.86 | 19.21 | 19.45 | 330,087 | -0.36(-1.82%) |
Feb 07, 2023 | 19.92 | 20.11 | 19.45 | 19.81 | 277,578 | -0.03(-0.15%) |
Feb 06, 2023 | 20.35 | 20.50 | 19.78 | 19.84 | 304,994 | -0.80(-3.88%) |
Feb 03, 2023 | 20.57 | 20.95 | 20.45 | 20.64 | 355,801 | -0.06(-0.29%) |
Feb 02, 2023 | 20.12 | 20.72 | 20.08 | 20.70 | 337,380 | +0.66(+3.29%) |
Feb 01, 2023 | 19.67 | 20.41 | 19.45 | 20.04 | 927,021 | +0.37(+1.88%) |
Jan 31, 2023 | 19.11 | 19.68 | 18.73 | 19.67 | 765,437 | +0.57(+2.98%) |
Jan 30, 2023 | 19.72 | 19.72 | 19.08 | 19.10 | 335,909 | -0.86(-4.31%) |
Jan 27, 2023 | 20.57 | 20.64 | 19.68 | 19.96 | 482,400 | -0.79(-3.81%) |
Jan 26, 2023 | 20.35 | 20.77 | 20.00 | 20.75 | 434,365 | +0.61(+3.03%) |
Jan 25, 2023 | 19.13 | 20.28 | 19.00 | 20.14 | 514,057 | +0.52(+2.65%) |
Jan 24, 2023 | 19.47 | 19.85 | 19.34 | 19.62 | 234,836 | +0.01(+0.05%) |
Jan 23, 2023 | 19.52 | 19.73 | 19.33 | 19.61 | 297,251 | +0.11(+0.56%) |
Jan 20, 2023 | 19.25 | 19.54 | 18.84 | 19.50 | 278,493 | +0.31(+1.62%) |
Jan 19, 2023 | 18.67 | 19.37 | 18.49 | 19.19 | 311,382 | +0.34(+1.80%) |
Jan 18, 2023 | 18.75 | 19.39 | 18.59 | 18.85 | 377,016 | +0.28(+1.51%) |
Jan 17, 2023 | 19.59 | 19.85 | 18.49 | 18.57 | 396,185 | -1.00(-5.11%) |
Jan 13, 2023 | 18.99 | 19.81 | 18.92 | 19.57 | 300,947 | +0.40(+2.09%) |
Jan 12, 2023 | 19.08 | 19.25 | 18.70 | 19.17 | 301,005 | +0.35(+1.86%) |
Jan 11, 2023 | 19.00 | 19.09 | 18.66 | 18.82 | 256,050 | -0.09(-0.48%) |
Jan 10, 2023 | 18.45 | 19.00 | 18.22 | 18.91 | 265,291 | +0.51(+2.77%) |
Jan 09, 2023 | 19.15 | 19.15 | 18.40 | 18.40 | 271,756 | -0.40(-2.13%) |
Jan 06, 2023 | 18.37 | 19.25 | 18.23 | 18.80 | 326,661 | +0.84(+4.68%) |
Jan 05, 2023 | 17.99 | 18.14 | 17.51 | 17.96 | 236,451 | -0.04(-0.22%) |
Jan 04, 2023 | 17.65 | 18.36 | 17.50 | 18.00 | 485,532 | +0.39(+2.21%) |
Jan 03, 2023 | 18.21 | 18.65 | 17.55 | 17.61 | 463,283 | -0.56(-3.08%) |
Dec 30, 2022 | 17.92 | 18.23 | 17.71 | 18.17 | 468,819 | +0.05(+0.28%) |
Dec 29, 2022 | 17.77 | 18.16 | 17.73 | 18.12 | 291,339 | +0.47(+2.66%) |
Dec 28, 2022 | 18.15 | 18.35 | 17.64 | 17.65 | 300,069 | -0.45(-2.49%) |
Dec 27, 2022 | 18.48 | 18.69 | 18.08 | 18.10 | 228,712 | -0.26(-1.42%) |
Dec 23, 2022 | 18.27 | 18.66 | 18.17 | 18.36 | 315,874 | +0.21(+1.16%) |
Dec 22, 2022 | 18.41 | 18.67 | 17.68 | 18.15 | 357,122 | -0.30(-1.63%) |
Dec 21, 2022 | 18.59 | 18.83 | 18.36 | 18.45 | 415,069 | +0.18(+0.99%) |
Dec 20, 2022 | 17.73 | 18.89 | 17.72 | 18.27 | 496,409 | +0.55(+3.10%) |
Dec 19, 2022 | 17.97 | 18.09 | 17.41 | 17.72 | 435,637 | -0.06(-0.34%) |
Dec 16, 2022 | 16.73 | 17.87 | 16.67 | 17.78 | 4,506,403 | +0.71(+4.16%) |
Dec 15, 2022 | 17.55 | 17.78 | 17.00 | 17.07 | 627,627 | -0.90(-5.01%) |
Dec 14, 2022 | 17.94 | 18.28 | 17.50 | 17.97 | 675,710 | -0.06(-0.33%) |
Dec 13, 2022 | 18.50 | 18.72 | 17.68 | 18.03 | 978,286 | +0.26(+1.46%) |
Dec 12, 2022 | 17.54 | 17.82 | 16.91 | 17.77 | 1,032,873 | +0.05(+0.28%) |
Dec 09, 2022 | 18.39 | 18.68 | 17.70 | 17.72 | 786,498 | -0.67(-3.64%) |
Dec 08, 2022 | 18.63 | 19.20 | 18.29 | 18.39 | 717,217 | +0.29(+1.60%) |
Dec 07, 2022 | 18.04 | 18.78 | 18.04 | 18.10 | 344,623 | -0.39(-2.11%) |
Dec 06, 2022 | 18.07 | 18.51 | 18.06 | 18.49 | 329,044 | +0.45(+2.49%) |
Dec 05, 2022 | 19.12 | 19.12 | 17.95 | 18.04 | 454,679 | -1.21(-6.29%) |
Dec 02, 2022 | 18.10 | 19.28 | 18.10 | 19.25 | 345,414 | +0.96(+5.25%) |