Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 1,047 | -0.48(-2.23%) |
Feb 27, 2023 | 21.48 | 21.79 | 21.41 | 21.41 | 568 | -0.05(-0.23%) |
Feb 24, 2023 | 21.46 | 21.46 | 21.25 | 21.46 | 490 | -1.44(-6.28%) |
Feb 23, 2023 | 22.55 | 22.90 | 22.55 | 22.90 | 1,077 | +0.59(+2.66%) |
Feb 22, 2023 | 22.14 | 22.31 | 22.14 | 22.31 | 256 | -0.17(-0.76%) |
Feb 21, 2023 | 22.78 | 22.78 | 22.48 | 22.48 | 509 | -0.70(-3.04%) |
Feb 17, 2023 | 22.71 | 23.33 | 22.71 | 23.18 | 770 | +0.10(+0.42%) |
Feb 16, 2023 | 22.38 | 23.09 | 22.38 | 23.09 | 675 | +0.28(+1.22%) |
Feb 15, 2023 | 22.43 | 23.08 | 22.43 | 22.81 | 1,315 | +0.31(+1.36%) |
Feb 14, 2023 | 22.82 | 22.82 | 22.26 | 22.50 | 8,554 | -0.51(-2.21%) |
Feb 13, 2023 | 23.00 | 23.06 | 22.83 | 23.01 | 1,070 | +0.52(+2.30%) |
Feb 10, 2023 | 21.91 | 22.49 | 21.82 | 22.49 | 3,996 | +0.71(+3.26%) |
Feb 09, 2023 | 22.11 | 22.33 | 21.72 | 21.78 | 5,124 | -1.29(-5.60%) |
Feb 08, 2023 | 22.77 | 23.34 | 22.52 | 23.07 | 2,894 | +0.75(+3.37%) |
Feb 07, 2023 | 22.73 | 22.73 | 22.11 | 22.32 | 4,912 | -0.63(-2.73%) |
Feb 06, 2023 | 22.23 | 22.95 | 22.23 | 22.95 | 4,553 | -0.26(-1.11%) |
Feb 03, 2023 | 23.80 | 23.80 | 22.96 | 23.21 | 1,458 | -1.23(-5.04%) |
Feb 02, 2023 | 26.18 | 26.18 | 24.36 | 24.44 | 7,973 | -0.95(-3.74%) |
Feb 01, 2023 | 25.63 | 25.65 | 24.36 | 25.39 | 2,300 | -0.63(-2.43%) |
Jan 31, 2023 | 25.74 | 26.02 | 25.67 | 26.02 | 11,531 | +1.01(+4.02%) |
Jan 30, 2023 | 25.38 | 25.38 | 25.01 | 25.01 | 524 | -0.36(-1.44%) |
Jan 27, 2023 | 25.99 | 25.99 | 25.11 | 25.38 | 9,861 | -1.16(-4.37%) |
Jan 26, 2023 | 26.25 | 26.54 | 26.25 | 26.54 | 1,886 | +0.22(+0.83%) |
Jan 25, 2023 | 25.08 | 26.35 | 25.08 | 26.32 | 4,334 | +1.18(+4.68%) |
Jan 24, 2023 | 24.54 | 25.18 | 24.54 | 25.14 | 6,977 | +1.01(+4.19%) |
Jan 23, 2023 | 24.20 | 24.80 | 24.00 | 24.13 | 5,383 | -0.24(-0.98%) |
Jan 20, 2023 | 23.98 | 24.43 | 23.98 | 24.37 | 3,272 | -0.52(-2.08%) |
Jan 19, 2023 | 24.52 | 24.89 | 24.24 | 24.89 | 7,759 | +0.37(+1.52%) |
Jan 18, 2023 | 25.65 | 25.95 | 24.52 | 24.52 | 6,430 | -0.52(-2.06%) |
Jan 17, 2023 | 24.16 | 25.03 | 24.16 | 25.03 | 457 | +0.16(+0.65%) |
Jan 13, 2023 | 24.79 | 24.97 | 24.71 | 24.87 | 6,147 | -0.10(-0.39%) |
Jan 12, 2023 | 24.13 | 25.67 | 24.13 | 24.97 | 21,604 | +0.18(+0.74%) |
Jan 11, 2023 | 23.99 | 24.79 | 23.99 | 24.79 | 2,134 | +1.07(+4.52%) |
Jan 10, 2023 | 22.96 | 23.72 | 22.96 | 23.72 | 1,153 | +1.32(+5.91%) |
Jan 09, 2023 | 22.18 | 22.88 | 22.18 | 22.39 | 2,436 | -0.69(-2.99%) |
Jan 06, 2023 | 22.41 | 23.09 | 22.41 | 23.09 | 4,356 | +1.74(+8.16%) |
Jan 05, 2023 | 20.48 | 21.43 | 20.48 | 21.34 | 3,316 | +1.51(+7.60%) |
Jan 04, 2023 | 19.12 | 19.84 | 19.12 | 19.84 | 3,295 | +0.54(+2.82%) |
Jan 03, 2023 | 20.68 | 20.68 | 19.05 | 19.29 | 8,434 | -3.31(-14.63%) |
Dec 30, 2022 | 22.78 | 22.78 | 22.53 | 22.60 | 2,232 | -0.45(-1.94%) |
Dec 29, 2022 | 24.19 | 24.19 | 22.89 | 23.05 | 3,500 | -0.48(-2.05%) |
Dec 28, 2022 | 23.11 | 23.73 | 23.11 | 23.53 | 9,935 | +0.99(+4.38%) |
Dec 27, 2022 | 22.21 | 22.54 | 22.21 | 22.54 | 11,007 | -1.56(-6.49%) |
Dec 23, 2022 | 24.48 | 24.48 | 24.07 | 24.11 | 1,191 | +1.05(+4.55%) |
Dec 22, 2022 | 22.71 | 23.25 | 22.71 | 23.06 | 729 | +0.27(+1.18%) |
Dec 21, 2022 | 22.37 | 22.79 | 22.37 | 22.79 | 630 | +0.22(+0.97%) |
Dec 20, 2022 | 22.17 | 22.83 | 22.17 | 22.57 | 6,431 | +1.62(+7.74%) |
Dec 19, 2022 | 20.14 | 20.94 | 20.14 | 20.94 | 1,807 | +0.81(+4.04%) |
Dec 16, 2022 | 20.34 | 20.34 | 20.13 | 20.13 | 478 | -0.20(-1.00%) |
Dec 15, 2022 | 20.30 | 20.33 | 20.30 | 20.33 | 1,064 | -0.09(-0.46%) |
Dec 14, 2022 | 19.93 | 20.68 | 19.51 | 20.43 | 17,806 | -0.05(-0.26%) |
Dec 13, 2022 | 21.75 | 21.97 | 20.32 | 20.48 | 5,556 | -0.98(-4.57%) |
Dec 12, 2022 | 21.01 | 21.55 | 20.47 | 21.47 | 8,574 | -1.27(-5.57%) |
Dec 09, 2022 | 22.57 | 22.86 | 22.57 | 22.73 | 1,212 | -0.04(-0.17%) |
Dec 08, 2022 | 23.81 | 23.81 | 22.77 | 22.77 | 2,818 | -0.99(-4.15%) |
Dec 07, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 182 | -0.27(-1.11%) |
Dec 06, 2022 | 23.62 | 24.19 | 23.50 | 24.02 | 8,823 | +0.85(+3.67%) |
Dec 05, 2022 | 23.80 | 23.80 | 23.17 | 23.17 | 1,052 | -1.56(-6.31%) |
Dec 02, 2022 | 25.34 | 25.34 | 24.73 | 24.73 | 4,222 | -0.12(-0.47%) |