Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.18 | 20.40 | 20.10 | 20.16 | 1,614,437 | +0.11(+0.54%) |
Feb 27, 2023 | 20.35 | 20.41 | 20.01 | 20.05 | 1,100,163 | -0.03(-0.15%) |
Feb 24, 2023 | 19.85 | 20.18 | 19.74 | 20.08 | 1,566,285 | -0.07(-0.34%) |
Feb 23, 2023 | 20.16 | 20.54 | 19.66 | 20.14 | 2,328,784 | +0.24(+1.23%) |
Feb 22, 2023 | 19.16 | 20.03 | 18.57 | 19.90 | 2,552,643 | +0.85(+4.46%) |
Feb 21, 2023 | 19.47 | 19.51 | 19.03 | 19.05 | 1,595,275 | -0.63(-3.18%) |
Feb 17, 2023 | 19.77 | 19.83 | 19.50 | 19.68 | 1,868,307 | -0.13(-0.64%) |
Feb 16, 2023 | 19.81 | 20.11 | 19.68 | 19.80 | 1,445,738 | -0.31(-1.56%) |
Feb 15, 2023 | 19.75 | 20.19 | 19.60 | 20.12 | 1,267,133 | +0.27(+1.38%) |
Feb 14, 2023 | 19.67 | 20.02 | 19.62 | 19.84 | 2,008,147 | +0.12(+0.59%) |
Feb 13, 2023 | 19.40 | 19.78 | 19.28 | 19.72 | 2,777,025 | +0.29(+1.51%) |
Feb 10, 2023 | 19.57 | 19.63 | 19.26 | 19.43 | 3,663,734 | -0.29(-1.49%) |
Feb 09, 2023 | 20.41 | 20.48 | 19.66 | 19.72 | 1,133,372 | -0.41(-2.04%) |
Feb 08, 2023 | 20.33 | 20.50 | 20.13 | 20.14 | 941,764 | -0.38(-1.86%) |
Feb 07, 2023 | 20.48 | 20.59 | 20.14 | 20.52 | 1,847,075 | -0.11(-0.52%) |
Feb 06, 2023 | 20.95 | 20.95 | 20.33 | 20.62 | 1,122,448 | -0.54(-2.54%) |
Feb 03, 2023 | 20.90 | 21.32 | 20.86 | 21.16 | 1,725,354 | -0.13(-0.60%) |
Feb 02, 2023 | 20.72 | 21.41 | 20.70 | 21.29 | 2,023,993 | +0.76(+3.71%) |
Feb 01, 2023 | 20.05 | 20.66 | 20.00 | 20.53 | 1,720,014 | +0.51(+2.54%) |
Jan 31, 2023 | 19.58 | 20.07 | 19.57 | 20.02 | 919,995 | +0.53(+2.71%) |
Jan 30, 2023 | 19.60 | 19.76 | 19.49 | 19.49 | 785,273 | -0.25(-1.29%) |
Jan 27, 2023 | 19.56 | 19.84 | 19.50 | 19.74 | 659,709 | +0.08(+0.40%) |
Jan 26, 2023 | 19.29 | 19.72 | 19.18 | 19.67 | 924,098 | +0.41(+2.13%) |
Jan 25, 2023 | 19.40 | 19.66 | 19.25 | 19.26 | 1,258,392 | -0.49(-2.48%) |
Jan 24, 2023 | 19.77 | 19.79 | 19.58 | 19.74 | 736,888 | +0.00(+0.00%) |
Jan 23, 2023 | 19.42 | 19.83 | 19.34 | 19.74 | 953,398 | +0.45(+2.33%) |
Jan 20, 2023 | 18.96 | 19.29 | 18.86 | 19.29 | 738,834 | +0.43(+2.28%) |
Jan 19, 2023 | 18.77 | 18.93 | 18.67 | 18.86 | 842,838 | -0.13(-0.67%) |
Jan 18, 2023 | 19.05 | 19.31 | 18.90 | 18.99 | 1,032,685 | +0.03(+0.15%) |
Jan 17, 2023 | 19.09 | 19.11 | 18.93 | 18.96 | 759,617 | -0.13(-0.67%) |
Jan 13, 2023 | 18.80 | 19.15 | 18.80 | 19.09 | 599,566 | +0.03(+0.15%) |
Jan 12, 2023 | 19.05 | 19.14 | 18.87 | 19.06 | 717,771 | +0.07(+0.36%) |
Jan 11, 2023 | 18.84 | 19.05 | 18.83 | 18.99 | 766,572 | +0.39(+2.10%) |
Jan 10, 2023 | 18.67 | 18.80 | 18.40 | 18.60 | 2,254,583 | -0.12(-0.63%) |
Jan 09, 2023 | 18.28 | 19.06 | 18.20 | 18.72 | 1,635,381 | +0.62(+3.40%) |
Jan 06, 2023 | 17.69 | 18.11 | 17.67 | 18.10 | 987,619 | +0.62(+3.52%) |
Jan 05, 2023 | 17.56 | 17.74 | 17.36 | 17.49 | 1,207,961 | -0.29(-1.65%) |
Jan 04, 2023 | 17.98 | 18.01 | 17.69 | 17.78 | 1,455,505 | +0.08(+0.44%) |
Jan 03, 2023 | 17.92 | 17.99 | 17.37 | 17.70 | 1,371,104 | -0.08(-0.44%) |
Dec 30, 2022 | 17.62 | 17.84 | 17.55 | 17.78 | 653,512 | -0.04(-0.22%) |
Dec 29, 2022 | 17.55 | 17.98 | 17.55 | 17.82 | 609,681 | +0.37(+2.13%) |
Dec 28, 2022 | 18.01 | 18.07 | 17.43 | 17.45 | 721,150 | -0.56(-3.09%) |
Dec 27, 2022 | 17.94 | 18.09 | 17.83 | 18.00 | 554,865 | +0.08(+0.44%) |
Dec 23, 2022 | 17.60 | 17.97 | 17.59 | 17.93 | 727,823 | +0.26(+1.49%) |
Dec 22, 2022 | 17.69 | 17.69 | 17.33 | 17.66 | 969,393 | -0.25(-1.42%) |
Dec 21, 2022 | 17.81 | 18.08 | 17.80 | 17.92 | 1,832,860 | +0.24(+1.38%) |
Dec 20, 2022 | 17.63 | 17.79 | 17.60 | 17.67 | 841,475 | -0.02(-0.11%) |
Dec 19, 2022 | 17.95 | 17.97 | 17.55 | 17.69 | 1,571,071 | -0.26(-1.47%) |
Dec 16, 2022 | 17.75 | 18.02 | 17.72 | 17.96 | 1,822,519 | -0.04(-0.22%) |
Dec 15, 2022 | 18.25 | 18.25 | 17.97 | 17.99 | 1,264,868 | -0.56(-3.00%) |
Dec 14, 2022 | 18.61 | 18.77 | 18.36 | 18.55 | 1,227,005 | -0.05(-0.26%) |
Dec 13, 2022 | 19.03 | 19.16 | 18.46 | 18.60 | 1,145,495 | +0.21(+1.12%) |
Dec 12, 2022 | 18.38 | 18.43 | 18.17 | 18.40 | 713,670 | -0.01(-0.05%) |
Dec 09, 2022 | 18.44 | 18.60 | 18.41 | 18.41 | 554,639 | -0.07(-0.37%) |
Dec 08, 2022 | 18.64 | 18.71 | 18.40 | 18.47 | 741,973 | -0.03(-0.16%) |
Dec 07, 2022 | 18.62 | 18.78 | 18.42 | 18.50 | 787,960 | -0.22(-1.20%) |
Dec 06, 2022 | 18.86 | 19.02 | 18.48 | 18.73 | 822,932 | -0.12(-0.62%) |
Dec 05, 2022 | 18.94 | 19.17 | 18.84 | 18.84 | 904,420 | -0.36(-1.88%) |
Dec 02, 2022 | 18.91 | 19.26 | 18.91 | 19.21 | 956,122 | -0.01(-0.05%) |