Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.74 | 20.82 | 19.59 | 20.39 | 61,319 | +0.55(+2.77%) |
Feb 27, 2023 | 19.45 | 20.09 | 18.91 | 19.84 | 98,065 | +0.51(+2.64%) |
Feb 24, 2023 | 20.30 | 20.30 | 19.26 | 19.33 | 73,295 | -1.53(-7.33%) |
Feb 23, 2023 | 20.83 | 21.03 | 20.44 | 20.86 | 71,314 | +0.41(+2.00%) |
Feb 22, 2023 | 21.02 | 21.75 | 20.33 | 20.45 | 203,752 | -0.71(-3.36%) |
Feb 21, 2023 | 22.02 | 22.49 | 21.07 | 21.16 | 105,037 | -1.40(-6.21%) |
Feb 17, 2023 | 22.14 | 22.94 | 21.65 | 22.56 | 125,237 | +0.44(+1.99%) |
Feb 16, 2023 | 21.79 | 23.00 | 21.70 | 22.12 | 59,342 | -0.25(-1.12%) |
Feb 15, 2023 | 21.11 | 22.46 | 20.98 | 22.37 | 29,775 | +1.14(+5.37%) |
Feb 14, 2023 | 20.77 | 21.56 | 20.50 | 21.23 | 33,359 | +0.36(+1.72%) |
Feb 13, 2023 | 20.35 | 20.95 | 20.15 | 20.87 | 44,889 | +0.66(+3.27%) |
Feb 10, 2023 | 20.19 | 20.40 | 19.75 | 20.21 | 43,580 | -0.06(-0.30%) |
Feb 09, 2023 | 21.44 | 21.60 | 20.13 | 20.27 | 73,872 | -0.79(-3.75%) |
Feb 08, 2023 | 20.80 | 21.53 | 20.79 | 21.06 | 39,126 | +0.05(+0.24%) |
Feb 07, 2023 | 20.63 | 21.19 | 20.39 | 21.01 | 92,757 | +0.29(+1.40%) |
Feb 06, 2023 | 21.20 | 21.24 | 20.65 | 20.72 | 61,165 | -0.90(-4.16%) |
Feb 03, 2023 | 21.56 | 22.45 | 21.35 | 21.62 | 56,559 | -0.38(-1.73%) |
Feb 02, 2023 | 21.26 | 22.48 | 21.22 | 22.00 | 115,431 | +1.26(+6.08%) |
Feb 01, 2023 | 20.22 | 21.11 | 19.86 | 20.74 | 100,671 | +0.76(+3.80%) |
Jan 31, 2023 | 20.00 | 20.61 | 19.90 | 19.98 | 171,271 | +0.03(+0.15%) |
Jan 30, 2023 | 20.93 | 21.51 | 19.95 | 19.95 | 77,245 | -1.42(-6.64%) |
Jan 27, 2023 | 21.34 | 21.56 | 20.91 | 21.37 | 46,979 | +0.02(+0.09%) |
Jan 26, 2023 | 22.10 | 22.10 | 21.26 | 21.35 | 60,521 | -0.45(-2.06%) |
Jan 25, 2023 | 21.01 | 21.84 | 20.09 | 21.80 | 47,856 | +0.37(+1.73%) |
Jan 24, 2023 | 21.35 | 21.75 | 20.85 | 21.43 | 65,566 | -0.17(-0.79%) |
Jan 23, 2023 | 21.41 | 21.81 | 21.18 | 21.60 | 36,222 | +0.32(+1.50%) |
Jan 20, 2023 | 21.22 | 21.44 | 20.85 | 21.28 | 59,376 | +0.43(+2.06%) |
Jan 19, 2023 | 20.82 | 21.55 | 20.52 | 20.85 | 46,346 | -0.36(-1.70%) |
Jan 18, 2023 | 22.24 | 22.90 | 20.81 | 21.21 | 54,981 | -0.66(-3.02%) |
Jan 17, 2023 | 20.98 | 21.92 | 20.47 | 21.87 | 49,088 | +1.06(+5.09%) |
Jan 13, 2023 | 20.43 | 21.20 | 19.93 | 20.81 | 40,810 | +0.17(+0.82%) |
Jan 12, 2023 | 20.14 | 20.91 | 18.90 | 20.64 | 78,574 | +0.57(+2.84%) |
Jan 11, 2023 | 19.71 | 20.27 | 19.71 | 20.07 | 40,524 | +0.33(+1.67%) |
Jan 10, 2023 | 19.30 | 19.94 | 18.91 | 19.74 | 36,834 | +0.35(+1.81%) |
Jan 09, 2023 | 18.26 | 19.79 | 18.26 | 19.39 | 73,224 | +1.23(+6.77%) |
Jan 06, 2023 | 18.10 | 18.33 | 17.44 | 18.16 | 46,301 | +0.11(+0.61%) |
Jan 05, 2023 | 18.84 | 18.86 | 17.97 | 18.05 | 27,780 | -1.03(-5.40%) |
Jan 04, 2023 | 18.61 | 19.13 | 18.30 | 19.08 | 36,299 | +0.65(+3.53%) |
Jan 03, 2023 | 18.93 | 19.34 | 17.97 | 18.43 | 40,145 | -0.06(-0.32%) |
Dec 30, 2022 | 17.92 | 18.67 | 17.92 | 18.49 | 54,100 | +0.22(+1.20%) |
Dec 29, 2022 | 18.18 | 18.45 | 17.58 | 18.27 | 45,119 | +0.52(+2.93%) |
Dec 28, 2022 | 17.84 | 17.94 | 17.43 | 17.75 | 58,680 | -0.23(-1.28%) |
Dec 27, 2022 | 18.70 | 18.90 | 17.88 | 17.98 | 41,474 | -0.88(-4.67%) |
Dec 23, 2022 | 18.40 | 19.02 | 18.21 | 18.86 | 46,473 | +0.25(+1.34%) |
Dec 22, 2022 | 18.93 | 19.64 | 18.16 | 18.61 | 71,664 | -0.43(-2.26%) |
Dec 21, 2022 | 18.54 | 19.61 | 18.36 | 19.04 | 57,907 | +0.55(+2.97%) |
Dec 20, 2022 | 18.81 | 19.10 | 18.01 | 18.49 | 71,118 | -0.32(-1.70%) |
Dec 19, 2022 | 19.88 | 19.88 | 18.58 | 18.81 | 96,326 | -1.05(-5.29%) |
Dec 16, 2022 | 20.09 | 20.40 | 19.80 | 19.86 | 147,577 | -0.73(-3.55%) |
Dec 15, 2022 | 20.92 | 21.41 | 20.40 | 20.59 | 72,086 | -0.88(-4.10%) |
Dec 14, 2022 | 21.75 | 22.05 | 21.10 | 21.47 | 51,880 | -0.36(-1.65%) |
Dec 13, 2022 | 23.58 | 23.58 | 21.77 | 21.83 | 73,100 | -0.33(-1.49%) |
Dec 12, 2022 | 21.56 | 22.57 | 21.56 | 22.16 | 33,056 | +0.42(+1.93%) |
Dec 09, 2022 | 22.19 | 22.45 | 21.65 | 21.74 | 45,602 | -0.45(-2.03%) |
Dec 08, 2022 | 21.45 | 22.68 | 21.18 | 22.19 | 63,674 | +0.69(+3.21%) |
Dec 07, 2022 | 22.00 | 23.29 | 21.41 | 21.50 | 101,312 | -0.56(-2.54%) |
Dec 06, 2022 | 23.07 | 23.15 | 21.79 | 22.06 | 61,290 | -1.07(-4.63%) |
Dec 05, 2022 | 22.89 | 25.33 | 22.88 | 23.13 | 220,285 | -0.06(-0.26%) |
Dec 02, 2022 | 21.30 | 23.30 | 21.15 | 23.19 | 137,829 | +1.51(+6.96%) |