Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.98 | 23.22 | 22.87 | 23.00 | 628,369 | -0.01(-0.04%) |
Feb 27, 2023 | 22.91 | 23.45 | 22.60 | 23.01 | 662,561 | +0.24(+1.05%) |
Feb 24, 2023 | 22.98 | 23.06 | 22.39 | 22.77 | 671,708 | -0.80(-3.39%) |
Feb 23, 2023 | 23.45 | 23.57 | 23.00 | 23.57 | 426,645 | +0.56(+2.43%) |
Feb 22, 2023 | 22.78 | 23.26 | 22.73 | 23.01 | 633,993 | +0.41(+1.81%) |
Feb 21, 2023 | 22.68 | 23.01 | 22.22 | 22.60 | 986,988 | -0.45(-1.95%) |
Feb 17, 2023 | 23.38 | 23.45 | 22.95 | 23.05 | 524,496 | -0.55(-2.33%) |
Feb 16, 2023 | 23.30 | 23.96 | 22.81 | 23.60 | 518,955 | +0.06(+0.25%) |
Feb 15, 2023 | 24.00 | 24.27 | 23.34 | 23.54 | 780,668 | -0.66(-2.73%) |
Feb 14, 2023 | 23.54 | 24.27 | 23.27 | 24.20 | 411,313 | +0.61(+2.59%) |
Feb 13, 2023 | 23.95 | 24.28 | 23.32 | 23.59 | 665,226 | -0.56(-2.32%) |
Feb 10, 2023 | 23.33 | 24.72 | 22.68 | 24.15 | 1,618,095 | +0.57(+2.42%) |
Feb 09, 2023 | 22.40 | 23.66 | 22.40 | 23.58 | 2,953,786 | -0.42(-1.75%) |
Feb 08, 2023 | 24.49 | 24.86 | 23.83 | 24.00 | 1,240,436 | -0.56(-2.28%) |
Feb 07, 2023 | 24.97 | 24.97 | 23.93 | 24.56 | 2,504,324 | -0.65(-2.58%) |
Feb 06, 2023 | 26.23 | 27.20 | 24.86 | 25.21 | 1,146,106 | -1.43(-5.37%) |
Feb 03, 2023 | 26.68 | 27.92 | 26.43 | 26.64 | 1,205,297 | -0.94(-3.41%) |
Feb 02, 2023 | 26.91 | 27.96 | 26.79 | 27.58 | 990,091 | +1.29(+4.91%) |
Feb 01, 2023 | 25.72 | 26.30 | 25.27 | 26.29 | 1,975,146 | +0.58(+2.26%) |
Jan 31, 2023 | 26.11 | 26.25 | 25.40 | 25.71 | 2,169,514 | -0.24(-0.92%) |
Jan 30, 2023 | 26.50 | 26.76 | 25.63 | 25.95 | 1,307,230 | -0.82(-3.06%) |
Jan 27, 2023 | 25.85 | 26.98 | 25.72 | 26.77 | 427,965 | +0.81(+3.12%) |
Jan 26, 2023 | 25.90 | 26.73 | 25.50 | 25.96 | 777,536 | +0.70(+2.77%) |
Jan 25, 2023 | 24.67 | 25.30 | 24.16 | 25.26 | 604,684 | +0.25(+1.00%) |
Jan 24, 2023 | 24.60 | 25.10 | 24.60 | 25.01 | 458,102 | +0.29(+1.17%) |
Jan 23, 2023 | 23.49 | 24.73 | 23.18 | 24.72 | 560,754 | +1.38(+5.91%) |
Jan 20, 2023 | 23.28 | 23.50 | 22.87 | 23.34 | 370,657 | +0.27(+1.17%) |
Jan 19, 2023 | 22.54 | 23.18 | 22.54 | 23.07 | 394,412 | +0.11(+0.48%) |
Jan 18, 2023 | 23.43 | 23.55 | 22.68 | 22.96 | 454,068 | -0.11(-0.48%) |
Jan 17, 2023 | 22.05 | 23.16 | 21.69 | 23.07 | 548,722 | +0.82(+3.69%) |
Jan 13, 2023 | 21.64 | 22.66 | 21.20 | 22.25 | 591,698 | +0.46(+2.11%) |
Jan 12, 2023 | 22.03 | 22.24 | 21.48 | 21.79 | 496,242 | -0.33(-1.49%) |
Jan 11, 2023 | 21.36 | 22.13 | 21.05 | 22.12 | 420,158 | +0.83(+3.90%) |
Jan 10, 2023 | 21.66 | 21.91 | 20.86 | 21.29 | 297,314 | -0.58(-2.65%) |
Jan 09, 2023 | 21.33 | 22.41 | 21.30 | 21.87 | 393,354 | +0.89(+4.24%) |
Jan 06, 2023 | 22.01 | 22.23 | 20.50 | 20.98 | 837,386 | -1.14(-5.15%) |
Jan 05, 2023 | 22.07 | 22.27 | 21.31 | 22.12 | 1,101,702 | -0.31(-1.38%) |
Jan 04, 2023 | 23.76 | 23.78 | 21.94 | 22.43 | 745,833 | +0.42(+1.91%) |
Jan 03, 2023 | 21.50 | 22.48 | 21.50 | 22.01 | 922,701 | +0.68(+3.19%) |
Dec 30, 2022 | 20.85 | 21.40 | 20.80 | 21.33 | 221,683 | +0.09(+0.42%) |
Dec 29, 2022 | 20.63 | 21.37 | 20.10 | 21.24 | 411,793 | +0.93(+4.58%) |
Dec 28, 2022 | 19.92 | 20.51 | 19.92 | 20.31 | 438,294 | +0.38(+1.91%) |
Dec 27, 2022 | 20.83 | 20.83 | 19.75 | 19.93 | 495,947 | -1.01(-4.82%) |
Dec 23, 2022 | 21.06 | 21.22 | 20.73 | 20.94 | 261,057 | -0.13(-0.62%) |
Dec 22, 2022 | 21.32 | 21.39 | 20.64 | 21.07 | 303,082 | -0.64(-2.95%) |
Dec 21, 2022 | 21.72 | 22.26 | 21.44 | 21.71 | 228,160 | -0.12(-0.55%) |
Dec 20, 2022 | 21.39 | 21.94 | 21.20 | 21.83 | 316,800 | +0.30(+1.39%) |
Dec 19, 2022 | 22.69 | 22.69 | 21.48 | 21.53 | 328,796 | -1.25(-5.49%) |
Dec 16, 2022 | 22.84 | 23.30 | 22.29 | 22.78 | 427,698 | -0.28(-1.21%) |
Dec 15, 2022 | 22.92 | 23.69 | 22.81 | 23.06 | 445,334 | -0.23(-0.99%) |
Dec 14, 2022 | 23.02 | 23.61 | 23.00 | 23.29 | 447,345 | +0.12(+0.52%) |
Dec 13, 2022 | 25.00 | 25.12 | 22.85 | 23.17 | 661,958 | -0.97(-4.02%) |
Dec 12, 2022 | 22.28 | 24.16 | 22.17 | 24.14 | 865,445 | +1.70(+7.58%) |
Dec 09, 2022 | 22.44 | 23.00 | 22.22 | 22.44 | 598,786 | -0.23(-1.01%) |
Dec 08, 2022 | 22.13 | 23.06 | 21.60 | 22.67 | 520,334 | +0.67(+3.05%) |
Dec 07, 2022 | 21.62 | 22.33 | 21.24 | 22.00 | 545,523 | +0.21(+0.96%) |
Dec 06, 2022 | 21.48 | 21.79 | 21.20 | 21.79 | 445,598 | +0.33(+1.54%) |
Dec 05, 2022 | 22.43 | 22.47 | 21.27 | 21.46 | 344,324 | -1.14(-5.04%) |
Dec 02, 2022 | 21.99 | 22.70 | 21.81 | 22.60 | 462,131 | -0.16(-0.70%) |