Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.77 | 22.45 | 21.76 | 22.23 | 2,351,244 | +0.49(+2.25%) |
Feb 27, 2023 | 21.85 | 22.48 | 21.41 | 21.74 | 2,898,563 | -0.01(-0.04%) |
Feb 24, 2023 | 21.37 | 22.03 | 21.08 | 21.75 | 3,527,742 | +0.16(+0.74%) |
Feb 23, 2023 | 20.59 | 21.60 | 20.58 | 21.59 | 2,936,850 | +1.30(+6.41%) |
Feb 22, 2023 | 19.68 | 20.37 | 19.55 | 20.29 | 2,091,759 | +0.80(+4.09%) |
Feb 21, 2023 | 19.29 | 20.31 | 19.26 | 19.49 | 2,450,546 | +0.36(+1.90%) |
Feb 17, 2023 | 19.47 | 19.73 | 19.08 | 19.13 | 2,751,746 | -0.84(-4.21%) |
Feb 16, 2023 | 19.86 | 20.10 | 19.75 | 19.97 | 1,260,702 | -0.03(-0.13%) |
Feb 15, 2023 | 19.91 | 20.00 | 19.53 | 20.00 | 1,241,348 | +0.03(+0.13%) |
Feb 14, 2023 | 19.95 | 20.18 | 19.77 | 19.97 | 1,136,829 | -0.22(-1.10%) |
Feb 13, 2023 | 20.18 | 20.45 | 19.80 | 20.19 | 1,668,126 | -0.08(-0.39%) |
Feb 10, 2023 | 20.41 | 20.53 | 19.95 | 20.27 | 982,964 | -0.26(-1.25%) |
Feb 09, 2023 | 20.49 | 20.71 | 20.30 | 20.53 | 1,255,737 | +0.10(+0.48%) |
Feb 08, 2023 | 20.17 | 20.70 | 20.16 | 20.43 | 1,431,890 | +0.33(+1.63%) |
Feb 07, 2023 | 19.86 | 20.17 | 19.71 | 20.11 | 1,154,178 | +0.35(+1.79%) |
Feb 06, 2023 | 19.67 | 19.85 | 19.48 | 19.75 | 945,924 | +0.12(+0.63%) |
Feb 03, 2023 | 19.47 | 19.81 | 19.17 | 19.63 | 1,462,546 | +0.04(+0.23%) |
Feb 02, 2023 | 20.05 | 20.15 | 19.46 | 19.58 | 1,927,724 | -0.38(-1.91%) |
Feb 01, 2023 | 20.25 | 20.25 | 19.76 | 19.96 | 1,767,306 | -0.14(-0.70%) |
Jan 31, 2023 | 20.03 | 20.18 | 19.84 | 20.11 | 1,402,610 | +0.06(+0.31%) |
Jan 30, 2023 | 20.70 | 20.83 | 20.03 | 20.04 | 2,044,440 | -0.65(-3.16%) |
Jan 27, 2023 | 19.70 | 20.75 | 19.62 | 20.70 | 2,108,938 | +1.13(+5.79%) |
Jan 26, 2023 | 19.91 | 19.96 | 19.18 | 19.57 | 1,084,222 | -0.09(-0.45%) |
Jan 25, 2023 | 18.85 | 19.68 | 18.74 | 19.65 | 1,547,887 | +0.65(+3.45%) |
Jan 24, 2023 | 19.24 | 19.30 | 18.89 | 19.00 | 1,383,466 | -0.35(-1.78%) |
Jan 23, 2023 | 19.79 | 19.79 | 19.17 | 19.34 | 2,042,897 | -0.52(-2.63%) |
Jan 20, 2023 | 19.53 | 19.94 | 19.33 | 19.87 | 2,351,114 | +0.54(+2.79%) |
Jan 19, 2023 | 19.12 | 19.38 | 18.69 | 19.33 | 1,503,626 | +0.10(+0.51%) |
Jan 18, 2023 | 19.64 | 19.82 | 19.14 | 19.23 | 2,284,867 | -0.19(-1.00%) |
Jan 17, 2023 | 18.68 | 19.46 | 18.58 | 19.42 | 3,207,378 | +1.02(+5.53%) |
Jan 13, 2023 | 18.40 | 18.61 | 18.32 | 18.41 | 1,373,181 | -0.19(-1.05%) |
Jan 12, 2023 | 18.00 | 18.62 | 18.00 | 18.60 | 1,809,769 | +0.51(+2.84%) |
Jan 11, 2023 | 18.29 | 18.50 | 17.85 | 18.09 | 1,293,332 | -0.19(-1.02%) |
Jan 10, 2023 | 17.42 | 18.31 | 17.41 | 18.27 | 1,826,533 | +0.66(+3.77%) |
Jan 09, 2023 | 17.60 | 18.03 | 17.58 | 17.61 | 2,232,599 | +0.27(+1.53%) |
Jan 06, 2023 | 16.54 | 17.37 | 16.46 | 17.34 | 1,263,997 | +1.02(+6.23%) |
Jan 05, 2023 | 16.19 | 16.49 | 16.11 | 16.33 | 1,317,107 | +0.07(+0.44%) |
Jan 04, 2023 | 16.31 | 16.46 | 16.10 | 16.26 | 1,879,131 | -0.08(-0.49%) |
Jan 03, 2023 | 17.10 | 17.18 | 16.33 | 16.34 | 1,781,435 | -0.68(-4.00%) |
Dec 30, 2022 | 17.24 | 17.26 | 16.80 | 17.02 | 1,556,970 | -0.40(-2.29%) |
Dec 29, 2022 | 17.37 | 17.82 | 17.22 | 17.41 | 1,113,242 | +0.18(+1.03%) |
Dec 28, 2022 | 17.79 | 17.84 | 17.18 | 17.24 | 1,788,745 | -0.65(-3.61%) |
Dec 27, 2022 | 17.89 | 18.08 | 17.84 | 17.88 | 893,573 | -0.13(-0.74%) |
Dec 23, 2022 | 18.05 | 18.39 | 17.85 | 18.02 | 1,480,429 | +0.12(+0.64%) |
Dec 22, 2022 | 18.03 | 18.12 | 17.42 | 17.90 | 1,939,995 | -0.27(-1.51%) |
Dec 21, 2022 | 17.50 | 18.30 | 17.48 | 18.18 | 2,864,245 | +1.04(+6.10%) |
Dec 20, 2022 | 16.43 | 17.20 | 16.37 | 17.13 | 1,335,047 | +0.73(+4.42%) |
Dec 19, 2022 | 17.18 | 17.21 | 16.18 | 16.41 | 1,847,066 | -0.88(-5.12%) |
Dec 16, 2022 | 18.14 | 18.26 | 17.11 | 17.29 | 2,241,575 | -0.91(-5.01%) |
Dec 15, 2022 | 17.97 | 18.26 | 17.94 | 18.20 | 2,549,690 | +0.28(+1.58%) |
Dec 14, 2022 | 17.74 | 18.00 | 17.65 | 17.92 | 1,632,843 | +0.19(+1.05%) |
Dec 13, 2022 | 17.88 | 17.93 | 17.63 | 17.73 | 2,235,292 | +0.27(+1.52%) |
Dec 12, 2022 | 17.23 | 17.60 | 17.11 | 17.47 | 1,493,594 | +0.20(+1.18%) |
Dec 09, 2022 | 16.74 | 17.35 | 16.52 | 17.26 | 1,368,726 | +0.55(+3.28%) |
Dec 08, 2022 | 16.54 | 16.85 | 16.48 | 16.72 | 1,023,541 | +0.40(+2.44%) |
Dec 07, 2022 | 16.49 | 16.54 | 16.10 | 16.32 | 2,034,778 | -0.28(-1.71%) |
Dec 06, 2022 | 17.18 | 17.18 | 16.51 | 16.60 | 1,932,501 | -0.32(-1.88%) |
Dec 05, 2022 | 16.89 | 17.51 | 16.75 | 16.92 | 1,691,599 | +0.32(+1.92%) |
Dec 02, 2022 | 16.44 | 16.64 | 16.11 | 16.60 | 1,393,614 | +0.13(+0.81%) |