Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.44 | 22.24 | 21.26 | 21.73 | 592,317 | +0.24(+1.12%) |
Feb 27, 2023 | 21.96 | 22.00 | 21.25 | 21.49 | 412,125 | -0.15(-0.69%) |
Feb 24, 2023 | 21.75 | 22.15 | 21.30 | 21.64 | 343,374 | -0.79(-3.52%) |
Feb 23, 2023 | 22.83 | 22.87 | 21.98 | 22.43 | 313,182 | -0.13(-0.58%) |
Feb 22, 2023 | 23.03 | 23.27 | 22.25 | 22.56 | 328,392 | -0.41(-1.78%) |
Feb 21, 2023 | 23.31 | 23.70 | 22.93 | 22.97 | 601,155 | -0.83(-3.49%) |
Feb 17, 2023 | 23.97 | 23.97 | 23.27 | 23.80 | 431,783 | -0.14(-0.58%) |
Feb 16, 2023 | 23.85 | 24.47 | 23.53 | 23.94 | 391,394 | -0.45(-1.85%) |
Feb 15, 2023 | 23.96 | 24.70 | 23.94 | 24.39 | 364,106 | +0.21(+0.87%) |
Feb 14, 2023 | 22.54 | 24.37 | 22.31 | 24.18 | 550,132 | +1.26(+5.50%) |
Feb 13, 2023 | 23.41 | 23.41 | 22.75 | 22.92 | 453,453 | -0.36(-1.55%) |
Feb 10, 2023 | 22.98 | 23.43 | 22.71 | 23.28 | 343,711 | -0.01(-0.04%) |
Feb 09, 2023 | 24.54 | 25.19 | 23.19 | 23.29 | 447,253 | -0.98(-4.04%) |
Feb 08, 2023 | 26.38 | 26.40 | 24.07 | 24.27 | 537,815 | -2.34(-8.79%) |
Feb 07, 2023 | 25.46 | 26.61 | 25.05 | 26.61 | 568,150 | +1.17(+4.60%) |
Feb 06, 2023 | 25.86 | 26.21 | 25.19 | 25.44 | 503,121 | -0.69(-2.64%) |
Feb 03, 2023 | 26.83 | 27.51 | 25.87 | 26.13 | 801,851 | -1.48(-5.36%) |
Feb 02, 2023 | 25.58 | 28.05 | 25.58 | 27.61 | 1,129,051 | +2.47(+9.82%) |
Feb 01, 2023 | 24.37 | 25.27 | 23.70 | 25.14 | 764,848 | +0.96(+3.97%) |
Jan 31, 2023 | 22.48 | 24.38 | 22.48 | 24.18 | 684,963 | +2.13(+9.66%) |
Jan 30, 2023 | 22.71 | 22.71 | 21.97 | 22.05 | 416,555 | -0.92(-4.01%) |
Jan 27, 2023 | 22.63 | 23.28 | 22.63 | 22.97 | 292,831 | +0.08(+0.35%) |
Jan 26, 2023 | 23.42 | 23.55 | 22.31 | 22.89 | 259,253 | -0.09(-0.39%) |
Jan 25, 2023 | 22.33 | 23.01 | 21.67 | 22.98 | 347,096 | +0.30(+1.32%) |
Jan 24, 2023 | 23.70 | 23.91 | 22.19 | 22.68 | 426,967 | -1.12(-4.71%) |
Jan 23, 2023 | 23.21 | 23.88 | 23.03 | 23.80 | 653,804 | +0.70(+3.03%) |
Jan 20, 2023 | 24.27 | 24.27 | 22.81 | 23.10 | 638,047 | -0.67(-2.82%) |
Jan 19, 2023 | 23.12 | 23.84 | 22.42 | 23.77 | 579,879 | -0.04(-0.17%) |
Jan 18, 2023 | 23.99 | 24.74 | 23.57 | 23.81 | 703,998 | +0.20(+0.85%) |
Jan 17, 2023 | 23.76 | 24.02 | 23.38 | 23.61 | 469,846 | -0.22(-0.92%) |
Jan 13, 2023 | 23.11 | 24.00 | 22.86 | 23.83 | 856,618 | +0.50(+2.14%) |
Jan 12, 2023 | 21.88 | 23.47 | 20.98 | 23.33 | 1,189,316 | +1.55(+7.12%) |
Jan 11, 2023 | 20.39 | 22.10 | 20.22 | 21.78 | 1,030,961 | +1.54(+7.61%) |
Jan 10, 2023 | 18.56 | 20.38 | 18.56 | 20.24 | 867,452 | +1.58(+8.47%) |
Jan 09, 2023 | 18.47 | 18.77 | 18.02 | 18.66 | 589,556 | +0.57(+3.15%) |
Jan 06, 2023 | 18.42 | 18.42 | 17.37 | 18.09 | 573,620 | -0.35(-1.90%) |
Jan 05, 2023 | 18.07 | 18.58 | 17.74 | 18.44 | 460,881 | +0.22(+1.21%) |
Jan 04, 2023 | 18.64 | 18.64 | 18.01 | 18.22 | 667,088 | -0.09(-0.49%) |
Jan 03, 2023 | 19.12 | 19.49 | 18.30 | 18.31 | 446,715 | -0.38(-2.03%) |
Dec 30, 2022 | 18.61 | 18.85 | 18.26 | 18.69 | 453,522 | -0.18(-0.95%) |
Dec 29, 2022 | 17.95 | 19.02 | 17.76 | 18.87 | 604,737 | +1.16(+6.55%) |
Dec 28, 2022 | 17.60 | 18.30 | 17.33 | 17.71 | 598,153 | +0.07(+0.40%) |
Dec 27, 2022 | 18.69 | 18.69 | 17.41 | 17.64 | 471,770 | -1.22(-6.47%) |
Dec 23, 2022 | 19.45 | 19.46 | 18.39 | 18.86 | 596,918 | -0.66(-3.38%) |
Dec 22, 2022 | 18.99 | 19.54 | 18.82 | 19.52 | 696,021 | +0.24(+1.24%) |
Dec 21, 2022 | 19.77 | 20.03 | 19.23 | 19.28 | 662,851 | -0.33(-1.68%) |
Dec 20, 2022 | 18.89 | 19.61 | 18.52 | 19.61 | 691,976 | +0.59(+3.10%) |
Dec 19, 2022 | 20.65 | 20.65 | 18.89 | 19.02 | 1,095,859 | -1.52(-7.40%) |
Dec 16, 2022 | 19.51 | 20.71 | 19.51 | 20.54 | 925,606 | +0.65(+3.27%) |
Dec 15, 2022 | 20.03 | 20.49 | 19.75 | 19.89 | 757,758 | -0.63(-3.07%) |
Dec 14, 2022 | 20.55 | 21.59 | 19.96 | 20.52 | 991,637 | -0.02(-0.10%) |
Dec 13, 2022 | 20.23 | 21.30 | 19.38 | 20.54 | 2,945,801 | +3.51(+20.61%) |
Dec 12, 2022 | 16.60 | 17.07 | 16.41 | 17.03 | 891,316 | +0.54(+3.27%) |
Dec 09, 2022 | 16.33 | 16.60 | 16.07 | 16.49 | 632,888 | +0.06(+0.37%) |
Dec 08, 2022 | 16.74 | 16.87 | 16.07 | 16.43 | 657,968 | -0.20(-1.20%) |
Dec 07, 2022 | 16.29 | 16.79 | 15.96 | 16.63 | 897,578 | +0.39(+2.40%) |
Dec 06, 2022 | 16.48 | 16.51 | 15.85 | 16.24 | 705,804 | -0.24(-1.46%) |
Dec 05, 2022 | 17.29 | 17.67 | 16.23 | 16.48 | 697,888 | -0.87(-5.01%) |
Dec 02, 2022 | 17.45 | 17.55 | 16.72 | 17.35 | 787,149 | -0.28(-1.59%) |