Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.25 | 20.51 | 20.00 | 20.51 | 4,343 | +0.62(+3.11%) |
Feb 27, 2023 | 19.96 | 19.96 | 19.73 | 19.89 | 2,272 | +0.33(+1.68%) |
Feb 24, 2023 | 20.69 | 20.69 | 19.56 | 19.56 | 7,109 | -1.41(-6.73%) |
Feb 23, 2023 | 20.58 | 20.97 | 20.47 | 20.97 | 13,138 | +0.74(+3.68%) |
Feb 22, 2023 | 19.84 | 20.25 | 19.84 | 20.23 | 15,190 | -0.08(-0.38%) |
Feb 21, 2023 | 21.43 | 21.43 | 19.75 | 20.30 | 22,936 | -1.12(-5.23%) |
Feb 17, 2023 | 20.42 | 21.43 | 19.19 | 21.43 | 18,152 | +1.03(+5.07%) |
Feb 16, 2023 | 19.42 | 20.39 | 19.41 | 20.39 | 15,573 | +0.97(+4.98%) |
Feb 15, 2023 | 19.42 | 19.42 | 19.41 | 19.42 | 5,051 | +0.04(+0.20%) |
Feb 14, 2023 | 19.42 | 19.81 | 19.21 | 19.39 | 7,494 | -0.04(-0.20%) |
Feb 13, 2023 | 19.37 | 19.47 | 18.95 | 19.42 | 3,692 | +0.08(+0.40%) |
Feb 10, 2023 | 19.04 | 19.99 | 18.43 | 19.35 | 24,059 | +0.02(+0.10%) |
Feb 09, 2023 | 19.37 | 19.81 | 18.48 | 19.33 | 11,966 | -0.29(-1.48%) |
Feb 08, 2023 | 18.58 | 19.68 | 18.41 | 19.62 | 17,933 | +0.77(+4.10%) |
Feb 07, 2023 | 18.99 | 18.99 | 17.40 | 18.84 | 17,669 | +0.39(+2.09%) |
Feb 06, 2023 | 19.20 | 19.33 | 18.07 | 18.46 | 32,818 | +0.04(+0.21%) |
Feb 03, 2023 | 19.09 | 19.13 | 18.34 | 18.42 | 6,473 | -0.77(-3.99%) |
Feb 02, 2023 | 18.67 | 19.87 | 18.67 | 19.19 | 15,633 | +0.51(+2.75%) |
Feb 01, 2023 | 18.98 | 19.41 | 18.57 | 18.67 | 11,989 | +0.06(+0.31%) |
Jan 31, 2023 | 18.07 | 19.37 | 18.07 | 18.61 | 15,860 | +0.48(+2.67%) |
Jan 30, 2023 | 17.88 | 18.36 | 17.53 | 18.13 | 6,311 | +0.13(+0.70%) |
Jan 27, 2023 | 17.59 | 18.11 | 17.59 | 18.00 | 8,578 | -0.07(-0.37%) |
Jan 26, 2023 | 17.24 | 18.13 | 17.24 | 18.07 | 3,020 | +0.24(+1.36%) |
Jan 25, 2023 | 17.41 | 17.83 | 17.30 | 17.83 | 3,194 | +0.22(+1.26%) |
Jan 24, 2023 | 17.93 | 18.28 | 17.61 | 17.61 | 7,857 | -0.59(-3.24%) |
Jan 23, 2023 | 17.81 | 18.64 | 17.69 | 18.20 | 14,304 | +0.42(+2.34%) |
Jan 20, 2023 | 17.69 | 17.97 | 17.69 | 17.78 | 1,994 | +0.24(+1.38%) |
Jan 19, 2023 | 17.20 | 17.56 | 16.92 | 17.54 | 7,972 | +0.48(+2.83%) |
Jan 18, 2023 | 17.00 | 17.30 | 17.00 | 17.06 | 1,196 | -0.06(-0.34%) |
Jan 17, 2023 | 16.89 | 17.20 | 16.28 | 17.11 | 8,616 | +0.08(+0.45%) |
Jan 13, 2023 | 15.47 | 17.82 | 15.47 | 17.04 | 22,006 | +0.07(+0.40%) |
Jan 12, 2023 | 16.46 | 17.05 | 16.46 | 16.97 | 6,842 | +0.80(+4.96%) |
Jan 11, 2023 | 15.75 | 16.44 | 15.72 | 16.17 | 9,327 | +0.41(+2.58%) |
Jan 10, 2023 | 15.70 | 15.82 | 15.34 | 15.76 | 13,795 | +0.18(+1.18%) |
Jan 09, 2023 | 15.36 | 15.78 | 15.36 | 15.58 | 5,755 | +0.26(+1.70%) |
Jan 06, 2023 | 15.44 | 15.63 | 14.93 | 15.32 | 7,541 | -0.09(-0.60%) |
Jan 05, 2023 | 15.37 | 15.45 | 15.13 | 15.41 | 7,129 | -0.00(-0.03%) |
Jan 04, 2023 | 15.40 | 15.42 | 15.26 | 15.41 | 12,061 | +0.01(+0.06%) |
Jan 03, 2023 | 15.15 | 15.40 | 14.86 | 15.40 | 10,345 | +0.52(+3.51%) |
Dec 30, 2022 | 15.01 | 15.12 | 14.87 | 14.88 | 4,983 | -0.10(-0.65%) |
Dec 29, 2022 | 15.17 | 15.34 | 14.81 | 14.98 | 4,599 | -0.33(-2.15%) |
Dec 28, 2022 | 15.22 | 15.34 | 15.20 | 15.31 | 5,470 | +0.14(+0.89%) |
Dec 27, 2022 | 15.17 | 15.42 | 14.81 | 15.17 | 9,518 | +0.04(+0.26%) |
Dec 23, 2022 | 14.74 | 15.30 | 14.74 | 15.13 | 15,830 | +0.32(+2.13%) |
Dec 22, 2022 | 14.74 | 15.27 | 14.74 | 14.82 | 6,907 | -0.02(-0.13%) |
Dec 21, 2022 | 14.76 | 15.14 | 14.69 | 14.84 | 4,089 | +0.11(+0.71%) |
Dec 20, 2022 | 14.47 | 14.93 | 14.47 | 14.73 | 16,239 | +0.26(+1.79%) |
Dec 19, 2022 | 13.68 | 14.59 | 13.48 | 14.47 | 21,607 | +0.83(+6.11%) |
Dec 16, 2022 | 13.72 | 13.72 | 13.31 | 13.64 | 8,457 | +0.07(+0.49%) |
Dec 15, 2022 | 13.84 | 13.93 | 13.43 | 13.57 | 17,869 | -0.13(-0.98%) |
Dec 14, 2022 | 14.03 | 14.34 | 13.71 | 13.71 | 17,598 | -0.18(-1.31%) |
Dec 13, 2022 | 15.11 | 15.11 | 13.89 | 13.89 | 55,413 | -0.61(-4.22%) |
Dec 12, 2022 | 14.51 | 14.64 | 14.12 | 14.50 | 13,378 | +0.38(+2.71%) |
Dec 09, 2022 | 14.29 | 14.60 | 14.11 | 14.12 | 25,841 | -0.37(-2.58%) |
Dec 08, 2022 | 14.55 | 14.59 | 14.36 | 14.49 | 9,105 | +0.12(+0.87%) |
Dec 07, 2022 | 14.37 | 14.62 | 14.03 | 14.37 | 23,282 | +0.01(+0.07%) |
Dec 06, 2022 | 14.36 | 14.63 | 14.32 | 14.36 | 8,953 | +0.00(+0.00%) |
Dec 05, 2022 | 14.88 | 14.88 | 14.32 | 14.36 | 9,459 | -0.34(-2.34%) |
Dec 02, 2022 | 14.12 | 14.74 | 14.12 | 14.70 | 9,932 | +0.46(+3.23%) |