Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.13 | 20.59 | 20.09 | 20.49 | 399,198 | +0.49(+2.45%) |
Feb 27, 2023 | 20.29 | 20.47 | 19.94 | 20.00 | 189,490 | -0.24(-1.16%) |
Feb 24, 2023 | 20.14 | 20.30 | 19.97 | 20.24 | 174,148 | -0.24(-1.15%) |
Feb 23, 2023 | 20.47 | 20.57 | 20.24 | 20.47 | 88,784 | +0.19(+0.93%) |
Feb 22, 2023 | 20.30 | 20.53 | 20.10 | 20.29 | 186,307 | -0.01(-0.05%) |
Feb 21, 2023 | 20.57 | 20.57 | 20.19 | 20.30 | 172,845 | -0.38(-1.82%) |
Feb 17, 2023 | 20.71 | 20.77 | 20.44 | 20.67 | 118,215 | +0.10(+0.50%) |
Feb 16, 2023 | 20.38 | 20.93 | 20.30 | 20.57 | 137,569 | -0.16(-0.77%) |
Feb 15, 2023 | 20.37 | 20.79 | 20.30 | 20.73 | 104,002 | +0.17(+0.82%) |
Feb 14, 2023 | 20.82 | 20.89 | 20.41 | 20.56 | 130,372 | -0.40(-1.93%) |
Feb 13, 2023 | 20.56 | 21.05 | 20.54 | 20.96 | 104,197 | +0.37(+1.78%) |
Feb 10, 2023 | 20.25 | 20.74 | 20.21 | 20.60 | 102,232 | +0.26(+1.30%) |
Feb 09, 2023 | 20.95 | 21.18 | 20.20 | 20.33 | 121,458 | -0.46(-2.22%) |
Feb 08, 2023 | 20.87 | 21.02 | 20.74 | 20.79 | 130,423 | -0.35(-1.65%) |
Feb 07, 2023 | 20.87 | 21.31 | 20.76 | 21.14 | 130,921 | +0.09(+0.45%) |
Feb 06, 2023 | 20.96 | 21.11 | 20.76 | 21.05 | 146,625 | -0.08(-0.40%) |
Feb 03, 2023 | 21.46 | 21.48 | 20.96 | 21.13 | 180,738 | -0.13(-0.62%) |
Feb 02, 2023 | 21.17 | 21.46 | 20.95 | 21.27 | 198,562 | +0.18(+0.85%) |
Feb 01, 2023 | 20.92 | 21.42 | 20.80 | 21.09 | 220,077 | +0.08(+0.36%) |
Jan 31, 2023 | 20.52 | 21.03 | 20.45 | 21.01 | 244,005 | +0.57(+2.81%) |
Jan 30, 2023 | 20.05 | 20.73 | 20.00 | 20.44 | 291,269 | +0.24(+1.16%) |
Jan 27, 2023 | 20.03 | 20.57 | 20.03 | 20.20 | 183,535 | +0.01(+0.05%) |
Jan 26, 2023 | 20.31 | 20.47 | 20.00 | 20.19 | 250,735 | -0.08(-0.42%) |
Jan 25, 2023 | 19.73 | 20.30 | 19.65 | 20.28 | 202,771 | +0.26(+1.32%) |
Jan 24, 2023 | 20.24 | 20.68 | 19.99 | 20.01 | 131,876 | -0.20(-0.98%) |
Jan 23, 2023 | 19.63 | 20.50 | 19.53 | 20.21 | 307,434 | +0.64(+3.27%) |
Jan 20, 2023 | 19.41 | 19.67 | 18.90 | 19.57 | 290,681 | +0.18(+0.92%) |
Jan 19, 2023 | 20.03 | 20.03 | 19.21 | 19.39 | 324,548 | +0.17(+0.88%) |
Jan 18, 2023 | 19.77 | 19.93 | 19.12 | 19.22 | 212,266 | -0.67(-3.36%) |
Jan 17, 2023 | 19.53 | 19.99 | 19.47 | 19.89 | 282,037 | +0.31(+1.57%) |
Jan 13, 2023 | 19.46 | 19.70 | 19.38 | 19.58 | 171,236 | -0.20(-0.99%) |
Jan 12, 2023 | 19.35 | 19.78 | 19.18 | 19.78 | 239,984 | +0.66(+3.45%) |
Jan 11, 2023 | 19.15 | 19.34 | 18.96 | 19.12 | 199,388 | +0.03(+0.15%) |
Jan 10, 2023 | 18.42 | 19.12 | 18.42 | 19.09 | 310,167 | +0.60(+3.27%) |
Jan 09, 2023 | 18.07 | 18.89 | 18.03 | 18.49 | 273,677 | +0.52(+2.90%) |
Jan 06, 2023 | 17.78 | 18.19 | 17.57 | 17.96 | 309,796 | +0.60(+3.48%) |
Jan 05, 2023 | 17.56 | 17.61 | 16.84 | 17.36 | 247,235 | -0.28(-1.58%) |
Jan 04, 2023 | 17.95 | 18.05 | 17.54 | 17.64 | 334,087 | -0.24(-1.35%) |
Jan 03, 2023 | 17.16 | 18.12 | 17.16 | 17.88 | 367,163 | +0.92(+5.43%) |
Dec 30, 2022 | 16.77 | 17.18 | 16.77 | 16.96 | 204,800 | -0.06(-0.33%) |
Dec 29, 2022 | 16.69 | 17.12 | 16.67 | 17.02 | 203,116 | +0.39(+2.35%) |
Dec 28, 2022 | 16.94 | 17.19 | 16.63 | 16.63 | 224,842 | -0.36(-2.14%) |
Dec 27, 2022 | 16.77 | 17.26 | 16.65 | 16.99 | 288,518 | +0.21(+1.28%) |
Dec 23, 2022 | 15.65 | 16.87 | 15.63 | 16.77 | 422,436 | +1.15(+7.39%) |
Dec 22, 2022 | 15.36 | 15.65 | 15.20 | 15.62 | 280,977 | +0.07(+0.42%) |
Dec 21, 2022 | 15.47 | 15.79 | 15.30 | 15.56 | 277,870 | +0.27(+1.77%) |
Dec 20, 2022 | 15.18 | 15.61 | 15.18 | 15.29 | 263,134 | -0.10(-0.67%) |
Dec 19, 2022 | 15.70 | 15.89 | 15.30 | 15.39 | 279,903 | -0.38(-2.42%) |
Dec 16, 2022 | 15.88 | 16.01 | 15.48 | 15.77 | 697,680 | -0.30(-1.85%) |
Dec 15, 2022 | 16.34 | 16.57 | 16.00 | 16.07 | 216,040 | -0.60(-3.63%) |
Dec 14, 2022 | 16.63 | 16.97 | 16.49 | 16.67 | 232,976 | -0.11(-0.67%) |
Dec 13, 2022 | 16.75 | 17.40 | 16.58 | 16.78 | 301,880 | +0.27(+1.63%) |
Dec 12, 2022 | 16.43 | 16.66 | 16.09 | 16.51 | 255,048 | +0.08(+0.51%) |
Dec 09, 2022 | 16.21 | 16.71 | 16.21 | 16.43 | 207,263 | +0.06(+0.34%) |
Dec 08, 2022 | 16.35 | 16.60 | 16.23 | 16.37 | 220,248 | +0.00(+0.00%) |
Dec 07, 2022 | 16.29 | 16.73 | 16.23 | 16.37 | 233,216 | +0.01(+0.06%) |
Dec 06, 2022 | 17.17 | 17.19 | 16.36 | 16.36 | 292,733 | -0.86(-4.97%) |
Dec 05, 2022 | 17.58 | 17.67 | 17.16 | 17.22 | 189,445 | -0.60(-3.34%) |
Dec 02, 2022 | 17.62 | 17.98 | 17.50 | 17.82 | 217,290 | -0.02(-0.10%) |