Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.83 | 19.34 | 18.73 | 19.00 | 503,803 | +0.07(+0.37%) |
Feb 27, 2023 | 18.94 | 19.21 | 18.66 | 18.93 | 599,011 | +0.31(+1.66%) |
Feb 24, 2023 | 19.02 | 19.50 | 18.40 | 18.62 | 699,899 | -0.92(-4.71%) |
Feb 23, 2023 | 20.01 | 20.05 | 18.65 | 19.54 | 714,023 | -0.46(-2.30%) |
Feb 22, 2023 | 19.14 | 20.15 | 19.01 | 20.00 | 1,069,427 | +1.01(+5.32%) |
Feb 21, 2023 | 20.34 | 20.62 | 18.97 | 18.99 | 772,700 | -2.11(-10.00%) |
Feb 17, 2023 | 20.62 | 21.13 | 19.51 | 21.10 | 624,764 | +0.51(+2.48%) |
Feb 16, 2023 | 21.17 | 21.49 | 20.42 | 20.59 | 635,741 | -1.13(-5.20%) |
Feb 15, 2023 | 21.45 | 21.75 | 20.81 | 21.72 | 497,980 | -0.04(-0.18%) |
Feb 14, 2023 | 20.98 | 22.12 | 20.52 | 21.76 | 498,916 | +0.62(+2.93%) |
Feb 13, 2023 | 20.36 | 21.30 | 19.93 | 21.14 | 378,557 | +0.69(+3.37%) |
Feb 10, 2023 | 20.53 | 20.66 | 19.77 | 20.45 | 642,127 | +0.05(+0.25%) |
Feb 09, 2023 | 21.54 | 22.02 | 20.25 | 20.40 | 572,176 | -0.72(-3.41%) |
Feb 08, 2023 | 22.52 | 23.54 | 21.04 | 21.12 | 541,761 | -1.56(-6.88%) |
Feb 07, 2023 | 22.67 | 22.99 | 21.71 | 22.68 | 631,136 | +0.11(+0.49%) |
Feb 06, 2023 | 22.99 | 22.99 | 22.14 | 22.57 | 432,578 | -0.72(-3.09%) |
Feb 03, 2023 | 23.23 | 24.29 | 22.92 | 23.29 | 561,350 | -0.75(-3.12%) |
Feb 02, 2023 | 22.69 | 24.69 | 22.15 | 24.04 | 1,010,713 | +1.97(+8.93%) |
Feb 01, 2023 | 22.56 | 22.63 | 20.70 | 22.07 | 778,561 | -0.68(-2.99%) |
Jan 31, 2023 | 21.90 | 23.13 | 21.85 | 22.75 | 448,592 | +0.98(+4.50%) |
Jan 30, 2023 | 22.10 | 22.43 | 21.50 | 21.77 | 420,295 | -0.65(-2.90%) |
Jan 27, 2023 | 21.78 | 22.92 | 21.78 | 22.42 | 574,239 | +0.41(+1.86%) |
Jan 26, 2023 | 22.38 | 22.67 | 21.49 | 22.01 | 393,219 | +0.01(+0.05%) |
Jan 25, 2023 | 22.00 | 22.39 | 21.21 | 22.00 | 314,575 | -0.49(-2.18%) |
Jan 24, 2023 | 22.41 | 23.40 | 22.14 | 22.49 | 591,427 | -0.11(-0.49%) |
Jan 23, 2023 | 21.72 | 22.81 | 21.10 | 22.60 | 620,700 | +1.01(+4.68%) |
Jan 20, 2023 | 21.15 | 22.08 | 20.60 | 21.59 | 598,253 | +0.77(+3.70%) |
Jan 19, 2023 | 21.68 | 21.68 | 20.53 | 20.82 | 504,808 | -1.31(-5.92%) |
Jan 18, 2023 | 23.69 | 24.13 | 21.86 | 22.13 | 595,394 | -1.13(-4.86%) |
Jan 17, 2023 | 22.76 | 23.46 | 22.07 | 23.26 | 550,872 | +0.32(+1.39%) |
Jan 13, 2023 | 22.68 | 23.77 | 22.15 | 22.94 | 757,633 | -0.16(-0.69%) |
Jan 12, 2023 | 21.96 | 23.17 | 21.00 | 23.10 | 672,563 | +1.39(+6.40%) |
Jan 11, 2023 | 21.35 | 22.07 | 20.84 | 21.71 | 546,433 | +0.35(+1.64%) |
Jan 10, 2023 | 20.16 | 21.39 | 20.00 | 21.36 | 563,128 | +1.18(+5.85%) |
Jan 09, 2023 | 20.50 | 20.86 | 19.66 | 20.18 | 740,143 | -0.26(-1.27%) |
Jan 06, 2023 | 20.31 | 20.94 | 19.35 | 20.44 | 626,198 | +0.43(+2.15%) |
Jan 05, 2023 | 20.01 | 20.37 | 19.54 | 20.01 | 545,176 | -0.25(-1.23%) |
Jan 04, 2023 | 18.93 | 20.36 | 18.75 | 20.26 | 698,753 | +1.36(+7.20%) |
Jan 03, 2023 | 19.46 | 19.80 | 18.66 | 18.90 | 822,350 | -0.45(-2.33%) |
Dec 30, 2022 | 18.47 | 19.40 | 18.33 | 19.35 | 1,216,361 | +0.51(+2.71%) |
Dec 29, 2022 | 18.30 | 19.58 | 17.99 | 18.84 | 761,143 | +0.83(+4.61%) |
Dec 28, 2022 | 17.80 | 18.55 | 17.80 | 18.01 | 493,240 | +0.16(+0.90%) |
Dec 27, 2022 | 18.09 | 18.57 | 17.54 | 17.85 | 568,413 | -0.36(-1.98%) |
Dec 23, 2022 | 18.97 | 19.24 | 17.95 | 18.21 | 584,038 | -0.88(-4.61%) |
Dec 22, 2022 | 18.55 | 19.30 | 18.20 | 19.09 | 681,670 | +0.17(+0.90%) |
Dec 21, 2022 | 18.70 | 19.41 | 18.15 | 18.92 | 551,774 | +0.41(+2.22%) |
Dec 20, 2022 | 17.90 | 18.85 | 17.76 | 18.51 | 784,343 | +0.54(+3.01%) |
Dec 19, 2022 | 19.09 | 19.28 | 17.61 | 17.97 | 1,095,464 | -1.30(-6.75%) |
Dec 16, 2022 | 19.00 | 19.58 | 18.34 | 19.27 | 3,544,535 | -0.25(-1.28%) |
Dec 15, 2022 | 20.29 | 21.39 | 19.27 | 19.52 | 1,863,345 | -3.09(-13.67%) |
Dec 14, 2022 | 23.68 | 23.68 | 21.93 | 22.61 | 549,739 | +0.16(+0.71%) |
Dec 13, 2022 | 23.99 | 24.40 | 22.16 | 22.45 | 818,561 | -0.32(-1.41%) |
Dec 12, 2022 | 22.01 | 23.00 | 21.40 | 22.77 | 925,969 | +1.12(+5.17%) |
Dec 09, 2022 | 21.99 | 22.55 | 21.23 | 21.65 | 702,028 | -0.46(-2.08%) |
Dec 08, 2022 | 21.72 | 22.72 | 21.13 | 22.11 | 651,127 | +0.69(+3.22%) |
Dec 07, 2022 | 21.09 | 21.72 | 20.75 | 21.42 | 972,452 | +0.35(+1.66%) |
Dec 06, 2022 | 21.22 | 21.38 | 20.70 | 21.07 | 2,714,381 | -0.35(-1.63%) |
Dec 05, 2022 | 21.00 | 22.00 | 18.41 | 21.42 | 2,429,020 | -2.58(-10.75%) |
Dec 02, 2022 | 21.85 | 24.31 | 21.55 | 24.00 | 873,964 | +1.43(+6.34%) |