Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.77 | 22.10 | 21.20 | 21.66 | 421,432 | -0.17(-0.78%) |
Feb 27, 2023 | 22.79 | 23.45 | 21.65 | 21.83 | 483,520 | -0.58(-2.59%) |
Feb 24, 2023 | 23.98 | 24.42 | 22.28 | 22.41 | 888,389 | +1.81(+8.79%) |
Feb 23, 2023 | 20.10 | 20.78 | 19.89 | 20.60 | 524,235 | +0.89(+4.52%) |
Feb 22, 2023 | 19.66 | 19.86 | 19.23 | 19.71 | 365,535 | +0.03(+0.15%) |
Feb 21, 2023 | 20.18 | 20.56 | 19.59 | 19.68 | 440,759 | -1.35(-6.42%) |
Feb 17, 2023 | 21.21 | 21.27 | 20.65 | 21.03 | 222,186 | -0.27(-1.27%) |
Feb 16, 2023 | 21.53 | 22.13 | 21.28 | 21.30 | 257,768 | -0.85(-3.84%) |
Feb 15, 2023 | 20.61 | 22.16 | 20.47 | 22.15 | 377,804 | +1.42(+6.85%) |
Feb 14, 2023 | 21.16 | 21.50 | 20.30 | 20.73 | 300,682 | -0.72(-3.36%) |
Feb 13, 2023 | 20.44 | 21.45 | 20.09 | 21.45 | 298,913 | +0.94(+4.58%) |
Feb 10, 2023 | 20.57 | 21.05 | 20.12 | 20.51 | 476,621 | -0.23(-1.11%) |
Feb 09, 2023 | 22.88 | 22.95 | 20.65 | 20.74 | 613,219 | -1.83(-8.11%) |
Feb 08, 2023 | 23.84 | 24.10 | 22.53 | 22.57 | 371,887 | -1.53(-6.35%) |
Feb 07, 2023 | 23.96 | 24.27 | 23.15 | 24.10 | 282,089 | +0.07(+0.29%) |
Feb 06, 2023 | 24.73 | 25.22 | 23.95 | 24.03 | 356,311 | -1.21(-4.79%) |
Feb 03, 2023 | 25.06 | 25.99 | 24.98 | 25.24 | 394,049 | -0.62(-2.40%) |
Feb 02, 2023 | 23.13 | 26.00 | 23.13 | 25.86 | 692,891 | +3.39(+15.09%) |
Feb 01, 2023 | 22.98 | 23.06 | 21.53 | 22.47 | 356,765 | -0.36(-1.58%) |
Jan 31, 2023 | 22.09 | 23.21 | 21.98 | 22.83 | 354,721 | +0.92(+4.20%) |
Jan 30, 2023 | 22.62 | 23.09 | 21.35 | 21.91 | 358,966 | -1.16(-5.03%) |
Jan 27, 2023 | 22.39 | 23.27 | 22.21 | 23.07 | 452,821 | +0.57(+2.53%) |
Jan 26, 2023 | 22.40 | 22.68 | 22.05 | 22.50 | 397,673 | +0.38(+1.72%) |
Jan 25, 2023 | 23.22 | 23.54 | 22.06 | 22.12 | 505,288 | -1.61(-6.78%) |
Jan 24, 2023 | 23.01 | 24.54 | 23.01 | 23.73 | 678,823 | +0.60(+2.59%) |
Jan 23, 2023 | 21.91 | 23.17 | 21.65 | 23.13 | 502,567 | +1.38(+6.34%) |
Jan 20, 2023 | 21.85 | 21.85 | 21.14 | 21.75 | 437,461 | +0.12(+0.55%) |
Jan 19, 2023 | 22.31 | 22.61 | 21.20 | 21.63 | 548,437 | -0.96(-4.25%) |
Jan 18, 2023 | 23.51 | 23.81 | 22.40 | 22.59 | 713,759 | -0.27(-1.20%) |
Jan 17, 2023 | 20.78 | 23.12 | 20.32 | 22.86 | 919,064 | +2.04(+9.77%) |
Jan 13, 2023 | 20.18 | 21.02 | 20.05 | 20.83 | 427,670 | +0.34(+1.66%) |
Jan 12, 2023 | 20.42 | 20.55 | 19.34 | 20.49 | 334,793 | +0.29(+1.44%) |
Jan 11, 2023 | 19.77 | 20.40 | 19.24 | 20.20 | 358,749 | +0.61(+3.11%) |
Jan 10, 2023 | 19.15 | 19.93 | 18.91 | 19.59 | 570,462 | +0.29(+1.50%) |
Jan 09, 2023 | 18.99 | 19.99 | 18.83 | 19.30 | 347,931 | +0.90(+4.89%) |
Jan 06, 2023 | 18.69 | 19.27 | 18.20 | 18.40 | 445,671 | -0.32(-1.71%) |
Jan 05, 2023 | 18.61 | 18.79 | 18.03 | 18.72 | 517,568 | -0.21(-1.11%) |
Jan 04, 2023 | 17.81 | 19.12 | 17.54 | 18.93 | 354,215 | +1.51(+8.67%) |
Jan 03, 2023 | 17.89 | 18.39 | 17.25 | 17.42 | 387,991 | +0.07(+0.40%) |
Dec 30, 2022 | 17.39 | 17.67 | 17.01 | 17.35 | 550,880 | -0.29(-1.64%) |
Dec 29, 2022 | 16.25 | 18.11 | 16.07 | 17.64 | 436,808 | +1.67(+10.46%) |
Dec 28, 2022 | 16.42 | 16.71 | 15.88 | 15.97 | 262,676 | -0.46(-2.80%) |
Dec 27, 2022 | 16.40 | 16.61 | 15.63 | 16.43 | 438,298 | +0.03(+0.18%) |
Dec 23, 2022 | 17.13 | 17.13 | 16.07 | 16.40 | 304,783 | -0.82(-4.76%) |
Dec 22, 2022 | 16.77 | 17.23 | 16.24 | 17.22 | 392,245 | +0.15(+0.88%) |
Dec 21, 2022 | 17.14 | 17.65 | 16.79 | 17.07 | 618,607 | +0.21(+1.25%) |
Dec 20, 2022 | 16.61 | 16.93 | 16.12 | 16.86 | 359,921 | +0.08(+0.48%) |
Dec 19, 2022 | 17.65 | 17.68 | 16.55 | 16.78 | 573,967 | -0.94(-5.30%) |
Dec 16, 2022 | 17.34 | 17.81 | 16.97 | 17.72 | 634,697 | +0.04(+0.23%) |
Dec 15, 2022 | 17.74 | 18.10 | 17.57 | 17.68 | 403,261 | -0.61(-3.34%) |
Dec 14, 2022 | 17.81 | 18.62 | 17.46 | 18.29 | 478,515 | +0.45(+2.52%) |
Dec 13, 2022 | 18.46 | 19.16 | 17.69 | 17.84 | 370,092 | +0.71(+4.14%) |
Dec 12, 2022 | 16.81 | 17.19 | 16.54 | 17.13 | 384,273 | +0.30(+1.78%) |
Dec 09, 2022 | 17.47 | 17.88 | 16.80 | 16.83 | 288,256 | -0.83(-4.70%) |
Dec 08, 2022 | 17.40 | 18.04 | 16.90 | 17.66 | 400,981 | +0.47(+2.73%) |
Dec 07, 2022 | 17.57 | 17.66 | 17.13 | 17.19 | 367,801 | -0.55(-3.10%) |
Dec 06, 2022 | 18.10 | 18.35 | 17.56 | 17.74 | 495,487 | -0.46(-2.53%) |
Dec 05, 2022 | 19.72 | 19.72 | 18.03 | 18.20 | 470,228 | -1.79(-8.95%) |
Dec 02, 2022 | 19.41 | 20.02 | 19.12 | 19.99 | 300,366 | +0.11(+0.55%) |