Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.72 | 23.30 | 22.35 | 23.28 | 250,077 | +0.57(+2.51%) |
Feb 27, 2023 | 23.08 | 23.31 | 22.64 | 22.71 | 138,629 | -0.45(-1.94%) |
Feb 24, 2023 | 22.59 | 23.23 | 22.32 | 23.16 | 162,050 | +0.36(+1.58%) |
Feb 23, 2023 | 22.62 | 23.04 | 22.14 | 22.80 | 246,334 | +0.62(+2.80%) |
Feb 22, 2023 | 22.03 | 22.40 | 22.00 | 22.18 | 287,117 | +0.15(+0.68%) |
Feb 21, 2023 | 22.70 | 22.70 | 21.96 | 22.03 | 266,302 | -0.98(-4.26%) |
Feb 17, 2023 | 23.01 | 0 | -0.30(-1.29%) | |||
Feb 16, 2023 | 24.00 | 24.09 | 23.23 | 23.31 | 271,609 | -0.91(-3.76%) |
Feb 15, 2023 | 24.11 | 24.41 | 23.68 | 24.22 | 324,987 | -0.13(-0.53%) |
Feb 14, 2023 | 25.18 | 25.18 | 24.15 | 24.35 | 213,113 | -0.90(-3.56%) |
Feb 13, 2023 | 25.30 | 25.40 | 25.02 | 25.25 | 219,115 | +0.14(+0.56%) |
Feb 10, 2023 | 25.45 | 25.70 | 25.04 | 25.11 | 202,927 | -0.85(-3.27%) |
Feb 09, 2023 | 26.40 | 26.73 | 25.90 | 25.96 | 185,512 | -0.31(-1.18%) |
Feb 08, 2023 | 26.79 | 26.90 | 26.19 | 26.27 | 126,208 | -0.71(-2.63%) |
Feb 07, 2023 | 26.21 | 27.00 | 26.19 | 26.98 | 211,303 | +0.55(+2.08%) |
Feb 06, 2023 | 26.51 | 26.55 | 26.12 | 26.43 | 189,518 | -0.32(-1.20%) |
Feb 03, 2023 | 26.72 | 27.26 | 26.20 | 26.75 | 323,447 | -0.15(-0.56%) |
Feb 02, 2023 | 25.93 | 27.36 | 25.72 | 26.90 | 290,553 | +1.19(+4.63%) |
Feb 01, 2023 | 25.48 | 26.07 | 25.08 | 25.71 | 172,627 | +0.50(+1.98%) |
Jan 31, 2023 | 24.76 | 25.76 | 24.57 | 25.21 | 222,976 | +0.58(+2.35%) |
Jan 30, 2023 | 25.08 | 25.20 | 24.33 | 24.63 | 430,701 | -0.75(-2.96%) |
Jan 27, 2023 | 25.42 | 25.80 | 25.35 | 25.38 | 288,522 | +0.06(+0.24%) |
Jan 26, 2023 | 24.15 | 25.61 | 24.15 | 25.32 | 540,591 | +2.08(+8.95%) |
Jan 25, 2023 | 22.27 | 23.49 | 22.16 | 23.24 | 214,176 | +0.74(+3.29%) |
Jan 24, 2023 | 21.82 | 22.58 | 21.53 | 22.50 | 233,493 | +0.62(+2.83%) |
Jan 23, 2023 | 21.94 | 22.14 | 21.57 | 21.88 | 165,413 | -0.02(-0.09%) |
Jan 20, 2023 | 21.09 | 21.94 | 21.09 | 21.90 | 236,543 | +0.81(+3.84%) |
Jan 19, 2023 | 21.67 | 21.72 | 21.02 | 21.09 | 194,515 | -0.83(-3.79%) |
Jan 18, 2023 | 21.67 | 22.58 | 21.67 | 21.92 | 197,390 | +0.29(+1.34%) |
Jan 17, 2023 | 21.61 | 21.65 | 21.40 | 21.63 | 135,393 | -0.05(-0.23%) |
Jan 16, 2023 | 21.78 | 22.00 | 21.60 | 21.68 | 78,996 | -0.17(-0.78%) |
Jan 13, 2023 | 21.91 | 22.10 | 21.78 | 21.85 | 91,497 | -0.25(-1.13%) |
Jan 12, 2023 | 22.18 | 22.21 | 21.84 | 22.10 | 114,240 | -0.09(-0.41%) |
Jan 11, 2023 | 21.98 | 22.25 | 21.79 | 22.19 | 122,597 | +0.26(+1.19%) |
Jan 10, 2023 | 21.79 | 22.10 | 21.53 | 21.93 | 213,549 | +0.08(+0.37%) |
Jan 09, 2023 | 22.21 | 22.38 | 21.75 | 21.85 | 152,039 | -0.36(-1.62%) |
Jan 06, 2023 | 21.94 | 22.28 | 21.74 | 22.21 | 157,242 | +0.48(+2.21%) |
Jan 05, 2023 | 21.94 | 22.12 | 21.63 | 21.73 | 139,425 | -0.22(-1.00%) |
Jan 04, 2023 | 21.63 | 21.99 | 21.58 | 21.95 | 87,081 | +0.47(+2.19%) |
Jan 03, 2023 | 21.25 | 21.90 | 21.20 | 21.48 | 93,392 | +0.17(+0.80%) |
Dec 30, 2022 | 21.31 | 0 | -0.56(-2.56%) | |||
Dec 29, 2022 | 21.15 | 22.13 | 21.15 | 21.87 | 235,090 | +0.87(+4.14%) |
Dec 28, 2022 | 20.89 | 21.32 | 20.84 | 21.00 | 339,195 | +0.12(+0.57%) |
Dec 23, 2022 | 20.88 | 0 | +0.21(+1.02%) | |||
Dec 22, 2022 | 20.96 | 20.96 | 20.39 | 20.67 | 200,898 | -0.44(-2.08%) |
Dec 21, 2022 | 21.19 | 21.65 | 21.01 | 21.11 | 188,646 | +0.01(+0.05%) |
Dec 20, 2022 | 21.38 | 21.81 | 21.01 | 21.10 | 180,186 | -0.30(-1.40%) |
Dec 19, 2022 | 22.27 | 22.32 | 21.18 | 21.40 | 192,371 | -0.83(-3.73%) |
Dec 16, 2022 | 22.69 | 23.01 | 22.21 | 22.23 | 269,710 | -0.64(-2.80%) |
Dec 15, 2022 | 23.38 | 23.51 | 22.74 | 22.87 | 211,956 | -0.51(-2.18%) |
Dec 14, 2022 | 23.96 | 24.17 | 23.25 | 23.38 | 220,601 | -0.55(-2.30%) |
Dec 13, 2022 | 24.30 | 24.42 | 23.74 | 23.93 | 170,425 | +0.23(+0.97%) |
Dec 12, 2022 | 23.47 | 23.95 | 23.30 | 23.70 | 204,179 | +0.25(+1.07%) |
Dec 09, 2022 | 23.27 | 23.98 | 23.27 | 23.45 | 180,600 | +0.18(+0.77%) |
Dec 08, 2022 | 23.38 | 23.74 | 23.11 | 23.27 | 218,726 | +0.09(+0.39%) |
Dec 07, 2022 | 23.06 | 23.85 | 23.05 | 23.18 | 247,223 | +0.03(+0.13%) |
Dec 06, 2022 | 23.63 | 23.95 | 23.08 | 23.15 | 266,536 | -0.37(-1.57%) |
Dec 05, 2022 | 23.80 | 24.04 | 23.41 | 23.52 | 212,823 | -0.30(-1.26%) |
Dec 02, 2022 | 23.72 | 24.13 | 23.60 | 23.82 | 182,302 | -0.16(-0.67%) |