Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.57 | 22.71 | 21.98 | 22.26 | 747,248 | -0.31(-1.37%) |
Feb 27, 2023 | 21.36 | 22.75 | 21.24 | 22.57 | 1,088,244 | +1.84(+8.90%) |
Feb 24, 2023 | 20.18 | 20.96 | 19.90 | 20.72 | 454,829 | +0.54(+2.69%) |
Feb 23, 2023 | 19.28 | 20.49 | 19.28 | 20.18 | 562,296 | +1.09(+5.69%) |
Feb 22, 2023 | 19.37 | 19.45 | 18.89 | 19.09 | 250,872 | -0.46(-2.35%) |
Feb 21, 2023 | 19.52 | 20.04 | 19.46 | 19.55 | 276,879 | +0.03(+0.14%) |
Feb 17, 2023 | 19.98 | 20.03 | 19.36 | 19.52 | 275,963 | -0.52(-2.61%) |
Feb 16, 2023 | 19.58 | 20.24 | 19.35 | 20.05 | 436,196 | +0.22(+1.09%) |
Feb 15, 2023 | 19.74 | 19.92 | 19.26 | 19.83 | 319,621 | -0.06(-0.28%) |
Feb 14, 2023 | 19.14 | 20.06 | 18.98 | 19.89 | 482,694 | +0.63(+3.26%) |
Feb 13, 2023 | 18.33 | 19.50 | 18.33 | 19.26 | 517,319 | +1.00(+5.48%) |
Feb 10, 2023 | 18.48 | 18.72 | 17.84 | 18.26 | 223,245 | -0.10(-0.56%) |
Feb 09, 2023 | 17.61 | 18.55 | 17.61 | 18.36 | 472,060 | +0.81(+4.64%) |
Feb 08, 2023 | 17.85 | 18.18 | 17.54 | 17.55 | 269,520 | -0.30(-1.68%) |
Feb 07, 2023 | 17.16 | 18.15 | 17.01 | 17.85 | 547,123 | +0.77(+4.49%) |
Feb 06, 2023 | 16.54 | 17.15 | 16.50 | 17.08 | 536,202 | +0.65(+3.93%) |
Feb 03, 2023 | 16.14 | 16.85 | 16.14 | 16.43 | 355,908 | +0.32(+1.97%) |
Feb 02, 2023 | 16.72 | 16.85 | 15.95 | 16.12 | 336,962 | -0.54(-3.26%) |
Feb 01, 2023 | 16.10 | 16.84 | 16.10 | 16.66 | 350,105 | +0.59(+3.67%) |
Jan 31, 2023 | 15.42 | 16.16 | 15.36 | 16.07 | 189,445 | +0.59(+3.81%) |
Jan 30, 2023 | 15.83 | 16.15 | 15.48 | 15.48 | 355,205 | -0.43(-2.71%) |
Jan 27, 2023 | 15.46 | 16.00 | 15.42 | 15.91 | 326,402 | +0.29(+1.86%) |
Jan 26, 2023 | 15.77 | 15.82 | 15.29 | 15.62 | 243,808 | -0.07(-0.48%) |
Jan 25, 2023 | 16.03 | 16.03 | 15.37 | 15.70 | 411,682 | -0.51(-3.12%) |
Jan 24, 2023 | 16.27 | 16.63 | 16.06 | 16.20 | 278,142 | -0.07(-0.40%) |
Jan 23, 2023 | 16.94 | 17.02 | 16.08 | 16.27 | 426,399 | -0.77(-4.51%) |
Jan 20, 2023 | 17.11 | 17.22 | 16.85 | 17.03 | 401,524 | +0.06(+0.33%) |
Jan 19, 2023 | 16.72 | 16.99 | 16.45 | 16.98 | 246,352 | +0.20(+1.17%) |
Jan 18, 2023 | 17.28 | 17.59 | 16.73 | 16.78 | 378,841 | -0.37(-2.18%) |
Jan 17, 2023 | 16.75 | 17.78 | 16.75 | 17.16 | 541,742 | +0.55(+3.33%) |
Jan 13, 2023 | 16.26 | 16.73 | 16.16 | 16.60 | 416,347 | +0.35(+2.13%) |
Jan 12, 2023 | 15.27 | 16.28 | 15.27 | 16.26 | 467,716 | +0.98(+6.43%) |
Jan 11, 2023 | 15.67 | 15.91 | 15.19 | 15.27 | 259,230 | -0.29(-1.86%) |
Jan 10, 2023 | 14.85 | 15.67 | 14.82 | 15.56 | 376,002 | +0.74(+4.99%) |
Jan 09, 2023 | 14.78 | 15.07 | 14.58 | 14.83 | 284,306 | +0.12(+0.83%) |
Jan 06, 2023 | 14.63 | 15.14 | 14.39 | 14.70 | 362,707 | +0.18(+1.22%) |
Jan 05, 2023 | 14.31 | 14.98 | 14.31 | 14.53 | 364,011 | +0.16(+1.11%) |
Jan 04, 2023 | 14.58 | 14.81 | 14.04 | 14.37 | 715,056 | -0.39(-2.66%) |
Jan 03, 2023 | 15.83 | 15.84 | 14.68 | 14.76 | 586,781 | -1.09(-6.85%) |
Dec 30, 2022 | 15.63 | 15.85 | 15.37 | 15.85 | 199,043 | +0.09(+0.59%) |
Dec 29, 2022 | 15.56 | 15.87 | 15.48 | 15.75 | 429,174 | +0.17(+1.08%) |
Dec 28, 2022 | 16.19 | 16.21 | 15.39 | 15.58 | 370,945 | -0.63(-3.87%) |
Dec 27, 2022 | 15.83 | 16.29 | 15.76 | 16.21 | 437,411 | +0.45(+2.85%) |
Dec 23, 2022 | 15.41 | 15.86 | 15.28 | 15.76 | 497,055 | +0.48(+3.12%) |
Dec 22, 2022 | 15.61 | 15.61 | 14.98 | 15.28 | 360,149 | -0.33(-2.10%) |
Dec 21, 2022 | 15.77 | 15.82 | 15.50 | 15.61 | 243,016 | -0.14(-0.89%) |
Dec 20, 2022 | 15.66 | 15.89 | 15.51 | 15.75 | 223,120 | +0.13(+0.84%) |
Dec 19, 2022 | 15.87 | 15.89 | 15.44 | 15.62 | 243,987 | -0.16(-1.01%) |
Dec 16, 2022 | 15.98 | 16.02 | 15.59 | 15.78 | 407,949 | -0.28(-1.75%) |
Dec 15, 2022 | 16.10 | 16.32 | 15.91 | 16.06 | 344,450 | +0.02(+0.12%) |
Dec 14, 2022 | 16.27 | 16.40 | 15.98 | 16.04 | 237,535 | -0.17(-1.04%) |
Dec 13, 2022 | 16.47 | 16.47 | 16.04 | 16.21 | 262,757 | +0.03(+0.17%) |
Dec 12, 2022 | 15.92 | 16.24 | 15.78 | 16.18 | 586,522 | +0.37(+2.35%) |
Dec 09, 2022 | 15.84 | 16.14 | 15.68 | 15.81 | 236,448 | -0.01(-0.06%) |
Dec 08, 2022 | 15.79 | 16.02 | 15.63 | 15.82 | 303,855 | +0.12(+0.77%) |
Dec 07, 2022 | 16.16 | 16.16 | 15.42 | 15.70 | 441,373 | -0.56(-3.43%) |
Dec 06, 2022 | 16.69 | 16.99 | 16.14 | 16.26 | 295,792 | -0.36(-2.18%) |
Dec 05, 2022 | 17.88 | 17.99 | 16.60 | 16.62 | 364,190 | -0.94(-5.34%) |
Dec 02, 2022 | 16.85 | 17.57 | 16.71 | 17.56 | 299,962 | +0.62(+3.67%) |