Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.92 | 18.01 | 17.57 | 17.64 | 6,218,890 | -0.13(-0.75%) |
Feb 27, 2023 | 17.47 | 17.85 | 17.45 | 17.78 | 4,285,544 | +0.34(+1.98%) |
Feb 24, 2023 | 17.06 | 17.44 | 16.81 | 17.43 | 6,348,951 | +0.16(+0.94%) |
Feb 23, 2023 | 17.53 | 17.60 | 16.98 | 17.27 | 4,855,976 | +0.14(+0.84%) |
Feb 22, 2023 | 17.53 | 17.78 | 17.00 | 17.12 | 7,536,268 | -0.51(-2.88%) |
Feb 21, 2023 | 17.35 | 17.96 | 17.34 | 17.63 | 8,336,414 | +0.24(+1.38%) |
Feb 17, 2023 | 17.39 | 17.71 | 17.01 | 17.39 | 10,850,630 | -0.27(-1.52%) |
Feb 16, 2023 | 17.79 | 18.43 | 16.88 | 17.66 | 17,318,498 | -0.90(-4.85%) |
Feb 15, 2023 | 18.67 | 18.92 | 18.20 | 18.56 | 8,492,161 | -0.50(-2.61%) |
Feb 14, 2023 | 18.95 | 19.30 | 18.66 | 19.06 | 5,495,750 | +0.03(+0.15%) |
Feb 13, 2023 | 19.12 | 19.19 | 18.89 | 19.03 | 6,387,539 | -0.17(-0.90%) |
Feb 10, 2023 | 18.92 | 19.33 | 18.90 | 19.20 | 5,642,964 | +0.71(+3.83%) |
Feb 09, 2023 | 18.66 | 18.94 | 18.45 | 18.49 | 5,460,832 | -0.16(-0.87%) |
Feb 08, 2023 | 18.66 | 18.95 | 18.46 | 18.66 | 5,147,031 | +0.04(+0.21%) |
Feb 07, 2023 | 17.98 | 18.66 | 17.78 | 18.62 | 6,017,818 | +0.79(+4.46%) |
Feb 06, 2023 | 17.83 | 17.95 | 17.53 | 17.82 | 4,761,437 | -0.02(-0.11%) |
Feb 03, 2023 | 17.63 | 18.35 | 17.58 | 17.84 | 8,039,848 | +0.23(+1.30%) |
Feb 02, 2023 | 18.41 | 18.45 | 17.36 | 17.61 | 10,375,032 | -0.80(-4.36%) |
Feb 01, 2023 | 18.99 | 19.13 | 18.14 | 18.42 | 6,281,093 | -0.70(-3.65%) |
Jan 31, 2023 | 18.76 | 19.25 | 18.54 | 19.11 | 6,904,521 | +0.21(+1.11%) |
Jan 30, 2023 | 19.22 | 19.51 | 18.89 | 18.90 | 5,943,964 | -0.61(-3.14%) |
Jan 27, 2023 | 19.29 | 20.14 | 19.23 | 19.52 | 9,565,123 | +0.23(+1.19%) |
Jan 26, 2023 | 18.67 | 19.30 | 18.24 | 19.29 | 6,651,594 | +0.99(+5.38%) |
Jan 25, 2023 | 18.18 | 18.46 | 17.77 | 18.30 | 4,207,426 | +0.05(+0.26%) |
Jan 24, 2023 | 18.41 | 18.43 | 18.09 | 18.25 | 5,215,696 | -0.11(-0.62%) |
Jan 23, 2023 | 18.37 | 18.41 | 18.10 | 18.37 | 7,704,955 | +0.15(+0.84%) |
Jan 20, 2023 | 18.08 | 18.36 | 17.81 | 18.22 | 6,979,534 | +0.18(+1.01%) |
Jan 19, 2023 | 17.76 | 18.17 | 17.39 | 18.03 | 9,394,242 | +0.31(+1.73%) |
Jan 18, 2023 | 18.56 | 18.87 | 17.63 | 17.73 | 12,601,632 | -0.60(-3.29%) |
Jan 17, 2023 | 18.55 | 18.61 | 17.79 | 18.33 | 10,104,984 | -0.16(-0.88%) |
Jan 13, 2023 | 18.45 | 18.55 | 18.20 | 18.49 | 5,081,310 | +0.02(+0.10%) |
Jan 12, 2023 | 17.87 | 18.51 | 17.81 | 18.47 | 6,778,370 | +0.82(+4.66%) |
Jan 11, 2023 | 18.13 | 18.17 | 17.32 | 17.65 | 9,349,794 | -0.28(-1.55%) |
Jan 10, 2023 | 18.23 | 18.33 | 17.73 | 17.93 | 4,973,817 | -0.26(-1.42%) |
Jan 09, 2023 | 18.51 | 18.56 | 18.10 | 18.19 | 6,909,593 | +0.12(+0.69%) |
Jan 06, 2023 | 17.82 | 18.27 | 17.81 | 18.06 | 6,195,239 | +0.47(+2.66%) |
Jan 05, 2023 | 17.24 | 17.62 | 17.02 | 17.59 | 4,160,754 | +0.25(+1.43%) |
Jan 04, 2023 | 17.19 | 17.70 | 17.08 | 17.34 | 7,291,865 | -0.11(-0.66%) |
Jan 03, 2023 | 18.29 | 18.48 | 17.16 | 17.46 | 7,366,062 | -1.11(-5.98%) |
Dec 30, 2022 | 18.27 | 18.76 | 18.27 | 18.57 | 3,550,782 | +0.11(+0.57%) |
Dec 29, 2022 | 17.87 | 18.61 | 17.85 | 18.46 | 2,865,773 | +0.49(+2.71%) |
Dec 28, 2022 | 18.72 | 18.75 | 17.87 | 17.98 | 3,654,924 | -0.86(-4.57%) |
Dec 27, 2022 | 18.59 | 18.95 | 18.36 | 18.84 | 3,028,789 | +0.37(+2.02%) |
Dec 23, 2022 | 17.89 | 18.50 | 17.78 | 18.46 | 4,088,935 | +0.81(+4.61%) |
Dec 22, 2022 | 18.23 | 18.33 | 17.42 | 17.65 | 3,662,433 | -0.58(-3.20%) |
Dec 21, 2022 | 17.94 | 18.26 | 17.74 | 18.23 | 3,960,087 | +0.66(+3.76%) |
Dec 20, 2022 | 17.01 | 17.60 | 17.01 | 17.57 | 7,133,930 | +0.53(+3.09%) |
Dec 19, 2022 | 17.13 | 17.24 | 16.78 | 17.05 | 5,880,095 | +0.11(+0.68%) |
Dec 16, 2022 | 17.01 | 17.15 | 16.66 | 16.93 | 5,330,212 | -0.49(-2.80%) |
Dec 15, 2022 | 17.54 | 17.58 | 17.02 | 17.42 | 3,379,902 | -0.26(-1.46%) |
Dec 14, 2022 | 17.60 | 17.86 | 17.27 | 17.68 | 4,613,060 | +0.18(+1.01%) |
Dec 13, 2022 | 17.45 | 17.67 | 17.27 | 17.50 | 4,167,406 | +0.54(+3.20%) |
Dec 12, 2022 | 16.92 | 17.32 | 16.75 | 16.96 | 5,485,501 | +0.10(+0.62%) |
Dec 09, 2022 | 17.13 | 17.22 | 16.80 | 16.86 | 7,845,287 | -0.29(-1.66%) |
Dec 08, 2022 | 17.92 | 18.02 | 17.11 | 17.14 | 5,978,710 | -0.26(-1.48%) |
Dec 07, 2022 | 17.49 | 17.79 | 17.18 | 17.40 | 8,109,491 | -0.13(-0.76%) |
Dec 06, 2022 | 18.12 | 18.63 | 17.46 | 17.53 | 8,498,131 | -0.69(-3.81%) |
Dec 05, 2022 | 19.31 | 19.38 | 18.19 | 18.23 | 6,411,052 | -0.74(-3.91%) |
Dec 02, 2022 | 18.63 | 19.19 | 18.52 | 18.97 | 5,236,293 | +0.28(+1.48%) |