Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.50 | 17.85 | 15.61 | 15.99 | 9,128,835 | -5.99(-27.25%) |
Feb 27, 2023 | 22.13 | 22.57 | 21.94 | 21.98 | 1,287,396 | -0.21(-0.95%) |
Feb 24, 2023 | 22.44 | 22.69 | 22.00 | 22.19 | 1,223,756 | -0.54(-2.38%) |
Feb 23, 2023 | 22.47 | 22.94 | 22.14 | 22.73 | 1,405,361 | +0.26(+1.16%) |
Feb 22, 2023 | 22.10 | 22.48 | 21.98 | 22.47 | 1,045,996 | +0.38(+1.72%) |
Feb 21, 2023 | 22.03 | 22.30 | 21.80 | 22.09 | 1,183,547 | -0.17(-0.76%) |
Feb 17, 2023 | 22.13 | 22.33 | 21.84 | 22.26 | 487,113 | +0.20(+0.91%) |
Feb 16, 2023 | 21.77 | 22.18 | 21.60 | 22.06 | 727,624 | +0.02(+0.09%) |
Feb 15, 2023 | 20.97 | 22.06 | 20.97 | 22.04 | 852,177 | +0.97(+4.60%) |
Feb 14, 2023 | 21.07 | 21.49 | 20.80 | 21.07 | 630,362 | -0.10(-0.47%) |
Feb 13, 2023 | 20.65 | 21.19 | 20.48 | 21.17 | 519,645 | +0.55(+2.67%) |
Feb 10, 2023 | 20.30 | 20.65 | 20.02 | 20.62 | 471,428 | +0.34(+1.68%) |
Feb 09, 2023 | 20.62 | 20.73 | 20.19 | 20.28 | 392,543 | -0.28(-1.36%) |
Feb 08, 2023 | 20.54 | 20.81 | 20.48 | 20.56 | 377,157 | -0.09(-0.44%) |
Feb 07, 2023 | 20.09 | 20.71 | 19.91 | 20.65 | 595,871 | +0.51(+2.53%) |
Feb 06, 2023 | 21.29 | 21.46 | 19.94 | 20.14 | 1,469,510 | -1.26(-5.89%) |
Feb 03, 2023 | 21.12 | 21.64 | 21.12 | 21.40 | 544,580 | +0.07(+0.33%) |
Feb 02, 2023 | 21.60 | 21.90 | 21.12 | 21.33 | 842,708 | -0.05(-0.23%) |
Feb 01, 2023 | 21.39 | 21.59 | 21.00 | 21.38 | 669,188 | -0.05(-0.23%) |
Jan 31, 2023 | 21.16 | 21.50 | 21.05 | 21.43 | 957,588 | +0.40(+1.90%) |
Jan 30, 2023 | 21.07 | 21.42 | 20.87 | 21.03 | 348,937 | -0.16(-0.76%) |
Jan 27, 2023 | 21.22 | 21.35 | 20.96 | 21.19 | 272,644 | -0.06(-0.28%) |
Jan 26, 2023 | 21.16 | 21.55 | 20.97 | 21.25 | 366,473 | +0.31(+1.48%) |
Jan 25, 2023 | 20.66 | 20.97 | 20.22 | 20.94 | 405,904 | +0.18(+0.87%) |
Jan 24, 2023 | 21.39 | 21.40 | 20.75 | 20.76 | 438,452 | -0.64(-2.99%) |
Jan 23, 2023 | 20.99 | 21.44 | 20.72 | 21.40 | 985,531 | +0.37(+1.76%) |
Jan 20, 2023 | 21.77 | 21.77 | 20.98 | 21.03 | 565,878 | -0.60(-2.77%) |
Jan 19, 2023 | 21.35 | 21.82 | 21.35 | 21.63 | 660,565 | +0.14(+0.65%) |
Jan 18, 2023 | 21.96 | 22.04 | 21.37 | 21.49 | 591,534 | -0.45(-2.05%) |
Jan 17, 2023 | 21.79 | 22.36 | 21.70 | 21.94 | 635,758 | +0.22(+1.01%) |
Jan 13, 2023 | 20.81 | 21.87 | 20.74 | 21.72 | 1,062,499 | +0.76(+3.63%) |
Jan 12, 2023 | 20.49 | 20.96 | 20.16 | 20.96 | 1,017,842 | +0.66(+3.25%) |
Jan 11, 2023 | 20.52 | 20.89 | 20.05 | 20.30 | 995,755 | -0.27(-1.31%) |
Jan 10, 2023 | 19.68 | 20.57 | 19.52 | 20.57 | 729,013 | +0.85(+4.31%) |
Jan 09, 2023 | 19.82 | 20.02 | 19.70 | 19.72 | 428,082 | +0.07(+0.36%) |
Jan 06, 2023 | 19.69 | 19.82 | 19.22 | 19.65 | 420,453 | +0.05(+0.26%) |
Jan 05, 2023 | 19.60 | 19.91 | 19.23 | 19.60 | 392,299 | -0.18(-0.91%) |
Jan 04, 2023 | 19.59 | 20.15 | 19.43 | 19.78 | 465,262 | +0.44(+2.28%) |
Jan 03, 2023 | 19.60 | 19.83 | 19.17 | 19.34 | 445,318 | +0.12(+0.62%) |
Dec 30, 2022 | 19.10 | 19.39 | 19.00 | 19.22 | 273,610 | -0.20(-1.03%) |
Dec 29, 2022 | 19.22 | 19.60 | 19.11 | 19.42 | 498,861 | +0.30(+1.57%) |
Dec 28, 2022 | 18.97 | 19.42 | 18.91 | 19.12 | 555,240 | +0.08(+0.42%) |
Dec 27, 2022 | 19.04 | 19.26 | 18.88 | 19.04 | 442,521 | -0.09(-0.47%) |
Dec 23, 2022 | 19.45 | 19.47 | 18.93 | 19.13 | 433,947 | -0.35(-1.80%) |
Dec 22, 2022 | 19.04 | 19.52 | 18.90 | 19.48 | 705,137 | +0.45(+2.36%) |
Dec 21, 2022 | 19.12 | 19.48 | 18.82 | 19.03 | 776,323 | +0.01(+0.05%) |
Dec 20, 2022 | 19.13 | 19.72 | 18.97 | 19.02 | 833,614 | -0.17(-0.89%) |
Dec 19, 2022 | 19.79 | 19.79 | 18.95 | 19.19 | 874,597 | -0.56(-2.84%) |
Dec 16, 2022 | 19.81 | 20.28 | 19.28 | 19.75 | 3,866,737 | -0.35(-1.74%) |
Dec 15, 2022 | 19.78 | 20.47 | 19.72 | 20.10 | 851,189 | -0.01(-0.05%) |
Dec 14, 2022 | 21.29 | 21.29 | 19.64 | 20.11 | 1,241,007 | -1.14(-5.36%) |
Dec 13, 2022 | 22.74 | 23.00 | 21.24 | 21.25 | 1,189,780 | -0.77(-3.50%) |
Dec 12, 2022 | 21.87 | 22.11 | 21.55 | 22.02 | 282,099 | +0.25(+1.15%) |
Dec 09, 2022 | 21.90 | 22.24 | 21.64 | 21.77 | 482,730 | -0.24(-1.09%) |
Dec 08, 2022 | 21.86 | 22.17 | 21.68 | 22.01 | 410,809 | +0.26(+1.20%) |
Dec 07, 2022 | 21.59 | 22.03 | 21.44 | 21.75 | 556,018 | +0.10(+0.46%) |
Dec 06, 2022 | 21.93 | 22.14 | 21.34 | 21.65 | 529,716 | -0.27(-1.23%) |
Dec 05, 2022 | 22.62 | 22.84 | 21.78 | 21.92 | 674,241 | -0.94(-4.11%) |
Dec 02, 2022 | 22.26 | 22.89 | 22.22 | 22.86 | 502,993 | +0.25(+1.11%) |