Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.54 | 17.56 | 17.42 | 17.51 | 6,211,915 | -0.03(-0.14%) |
Feb 27, 2023 | 17.76 | 17.84 | 17.47 | 17.54 | 4,122,797 | -0.09(-0.53%) |
Feb 24, 2023 | 17.71 | 17.82 | 17.51 | 17.63 | 5,272,006 | -0.23(-1.28%) |
Feb 23, 2023 | 18.10 | 18.17 | 17.73 | 17.86 | 4,862,804 | -0.13(-0.71%) |
Feb 22, 2023 | 17.61 | 17.99 | 17.61 | 17.99 | 5,822,178 | +0.30(+1.72%) |
Feb 21, 2023 | 17.99 | 18.05 | 17.59 | 17.68 | 6,497,240 | -0.60(-3.29%) |
Feb 17, 2023 | 18.36 | 18.39 | 18.10 | 18.28 | 5,098,209 | -0.10(-0.55%) |
Feb 16, 2023 | 18.16 | 18.53 | 18.08 | 18.38 | 4,579,992 | +0.02(+0.09%) |
Feb 15, 2023 | 18.23 | 18.42 | 18.13 | 18.37 | 5,440,694 | -0.02(-0.09%) |
Feb 14, 2023 | 18.50 | 18.58 | 18.14 | 18.38 | 6,006,206 | -0.19(-1.00%) |
Feb 13, 2023 | 18.24 | 18.58 | 18.21 | 18.57 | 7,249,766 | +0.23(+1.25%) |
Feb 10, 2023 | 18.31 | 18.60 | 18.16 | 18.34 | 10,674,357 | -0.09(-0.51%) |
Feb 09, 2023 | 19.87 | 19.99 | 18.43 | 18.43 | 16,273,361 | -1.13(-5.80%) |
Feb 08, 2023 | 19.73 | 19.81 | 19.51 | 19.57 | 5,241,269 | -0.19(-0.94%) |
Feb 07, 2023 | 19.33 | 19.79 | 19.24 | 19.76 | 5,582,100 | +0.29(+1.48%) |
Feb 06, 2023 | 19.90 | 19.97 | 19.32 | 19.47 | 6,576,663 | -0.64(-3.20%) |
Feb 03, 2023 | 20.30 | 20.30 | 19.96 | 20.11 | 6,011,587 | -0.31(-1.53%) |
Feb 02, 2023 | 20.52 | 20.69 | 20.32 | 20.42 | 6,652,671 | +0.10(+0.50%) |
Feb 01, 2023 | 19.81 | 20.45 | 19.74 | 20.32 | 8,375,168 | +0.45(+2.26%) |
Jan 31, 2023 | 19.69 | 19.88 | 19.61 | 19.87 | 9,479,535 | +0.48(+2.49%) |
Jan 30, 2023 | 19.58 | 19.70 | 19.32 | 19.39 | 5,442,028 | -0.37(-1.89%) |
Jan 27, 2023 | 19.32 | 19.83 | 19.24 | 19.76 | 6,683,006 | +0.47(+2.41%) |
Jan 26, 2023 | 18.96 | 19.30 | 18.94 | 19.30 | 5,154,444 | +0.45(+2.38%) |
Jan 25, 2023 | 18.83 | 18.92 | 18.75 | 18.85 | 5,948,462 | -0.13(-0.67%) |
Jan 24, 2023 | 18.63 | 23.02 | 18.63 | 18.98 | 6,038,296 | -0.17(-0.88%) |
Jan 23, 2023 | 19.21 | 19.28 | 19.08 | 19.15 | 7,018,864 | -0.11(-0.57%) |
Jan 20, 2023 | 18.99 | 19.26 | 18.91 | 19.26 | 6,810,105 | +0.24(+1.25%) |
Jan 19, 2023 | 18.95 | 19.10 | 18.84 | 19.02 | 6,586,712 | -0.09(-0.49%) |
Jan 18, 2023 | 19.20 | 19.32 | 19.03 | 19.11 | 6,856,691 | +0.06(+0.31%) |
Jan 17, 2023 | 19.16 | 19.32 | 19.01 | 19.05 | 8,051,200 | -0.17(-0.88%) |
Jan 13, 2023 | 19.15 | 19.31 | 19.05 | 19.22 | 5,802,038 | -0.03(-0.13%) |
Jan 12, 2023 | 19.26 | 19.41 | 19.11 | 19.25 | 7,555,267 | +0.16(+0.84%) |
Jan 11, 2023 | 18.97 | 19.23 | 18.93 | 19.09 | 8,280,100 | +0.26(+1.39%) |
Jan 10, 2023 | 18.65 | 18.86 | 18.57 | 18.82 | 4,617,348 | +0.16(+0.86%) |
Jan 09, 2023 | 18.71 | 18.93 | 18.65 | 18.66 | 8,875,834 | -0.08(-0.45%) |
Jan 06, 2023 | 18.49 | 18.84 | 18.38 | 18.75 | 10,867,540 | +0.41(+2.26%) |
Jan 05, 2023 | 18.21 | 18.43 | 18.08 | 18.33 | 6,940,039 | -0.03(-0.18%) |
Jan 04, 2023 | 18.38 | 18.48 | 18.19 | 18.37 | 10,808,648 | +0.21(+1.17%) |
Jan 03, 2023 | 17.98 | 18.39 | 17.91 | 18.16 | 8,367,261 | +0.30(+1.71%) |
Dec 30, 2022 | 17.93 | 18.03 | 17.68 | 17.85 | 7,145,413 | -0.25(-1.40%) |
Dec 29, 2022 | 17.88 | 18.17 | 17.78 | 18.10 | 6,906,104 | +0.35(+1.96%) |
Dec 28, 2022 | 18.27 | 18.29 | 17.69 | 17.76 | 8,873,095 | -0.52(-2.85%) |
Dec 27, 2022 | 18.28 | 18.33 | 17.96 | 18.28 | 8,017,480 | +0.00(+0.00%) |
Dec 23, 2022 | 18.21 | 18.28 | 18.04 | 18.28 | 5,436,007 | +0.13(+0.72%) |
Dec 22, 2022 | 18.05 | 18.16 | 17.66 | 18.15 | 6,556,835 | +0.04(+0.22%) |
Dec 21, 2022 | 17.97 | 18.24 | 17.93 | 18.11 | 8,165,173 | +0.45(+2.53%) |
Dec 20, 2022 | 17.20 | 17.71 | 16.91 | 17.66 | 12,519,092 | +0.28(+1.64%) |
Dec 19, 2022 | 17.40 | 17.76 | 17.28 | 17.38 | 7,125,710 | -0.01(-0.05%) |
Dec 16, 2022 | 17.51 | 17.51 | 17.32 | 17.38 | 29,860,602 | -0.38(-2.15%) |
Dec 15, 2022 | 17.64 | 17.94 | 17.44 | 17.77 | 6,609,680 | -0.10(-0.55%) |
Dec 14, 2022 | 17.88 | 18.05 | 17.68 | 17.86 | 6,462,813 | -0.07(-0.36%) |
Dec 13, 2022 | 18.16 | 18.54 | 17.83 | 17.93 | 8,852,097 | +0.19(+1.05%) |
Dec 12, 2022 | 17.62 | 17.75 | 17.37 | 17.74 | 5,612,170 | +0.13(+0.74%) |
Dec 09, 2022 | 17.47 | 17.83 | 17.33 | 17.61 | 6,220,778 | +0.11(+0.65%) |
Dec 08, 2022 | 17.33 | 17.58 | 17.31 | 17.50 | 4,535,725 | +0.18(+1.03%) |
Dec 07, 2022 | 16.91 | 17.34 | 16.84 | 17.32 | 5,874,056 | +0.27(+1.57%) |
Dec 06, 2022 | 17.29 | 17.42 | 16.78 | 17.05 | 7,495,466 | -0.23(-1.32%) |
Dec 05, 2022 | 17.66 | 17.73 | 17.26 | 17.28 | 5,759,313 | -0.43(-2.43%) |
Dec 02, 2022 | 17.71 | 17.77 | 17.33 | 17.71 | 5,595,748 | -0.07(-0.41%) |