Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.76 | 18.08 | 17.65 | 17.83 | 676,964 | +0.00(+0.00%) |
Feb 27, 2023 | 18.21 | 18.27 | 17.73 | 17.83 | 639,134 | -0.14(-0.78%) |
Feb 24, 2023 | 18.18 | 18.28 | 17.91 | 17.97 | 732,532 | -0.51(-2.76%) |
Feb 23, 2023 | 18.38 | 18.90 | 18.15 | 18.48 | 624,023 | -0.09(-0.48%) |
Feb 22, 2023 | 18.37 | 18.88 | 18.37 | 18.57 | 747,605 | +0.22(+1.20%) |
Feb 21, 2023 | 18.78 | 18.89 | 17.88 | 18.35 | 1,131,110 | -0.77(-4.03%) |
Feb 17, 2023 | 18.55 | 19.16 | 18.35 | 19.12 | 912,611 | +0.70(+3.80%) |
Feb 16, 2023 | 18.47 | 18.68 | 18.24 | 18.42 | 523,642 | -0.42(-2.23%) |
Feb 15, 2023 | 18.40 | 19.00 | 18.25 | 18.84 | 677,453 | +0.27(+1.45%) |
Feb 14, 2023 | 18.88 | 19.13 | 18.43 | 18.57 | 743,681 | -0.40(-2.11%) |
Feb 13, 2023 | 18.46 | 19.07 | 18.21 | 18.97 | 751,107 | +0.54(+2.93%) |
Feb 10, 2023 | 18.54 | 18.65 | 18.16 | 18.43 | 1,089,314 | -0.34(-1.79%) |
Feb 09, 2023 | 19.41 | 19.41 | 18.59 | 18.77 | 953,292 | -0.25(-1.34%) |
Feb 08, 2023 | 19.44 | 20.28 | 18.95 | 19.02 | 2,084,387 | -2.18(-10.28%) |
Feb 07, 2023 | 20.82 | 21.34 | 20.06 | 21.20 | 1,260,503 | +0.06(+0.28%) |
Feb 06, 2023 | 21.35 | 21.57 | 20.93 | 21.14 | 1,466,708 | -0.44(-2.04%) |
Feb 03, 2023 | 21.84 | 21.93 | 21.21 | 21.58 | 1,208,052 | -0.44(-2.00%) |
Feb 02, 2023 | 21.32 | 22.14 | 21.25 | 22.02 | 1,713,615 | +0.85(+4.02%) |
Feb 01, 2023 | 20.52 | 21.46 | 20.43 | 21.17 | 921,929 | +0.65(+3.17%) |
Jan 31, 2023 | 20.03 | 20.54 | 19.78 | 20.52 | 1,050,513 | +0.58(+2.91%) |
Jan 30, 2023 | 19.56 | 20.20 | 19.38 | 19.94 | 1,251,988 | +0.12(+0.61%) |
Jan 27, 2023 | 19.10 | 20.13 | 19.02 | 19.82 | 1,041,875 | +0.77(+4.04%) |
Jan 26, 2023 | 19.26 | 19.31 | 18.80 | 19.05 | 592,001 | -0.16(-0.83%) |
Jan 25, 2023 | 18.47 | 19.28 | 18.32 | 19.21 | 851,542 | +0.59(+3.17%) |
Jan 24, 2023 | 19.44 | 19.50 | 18.55 | 18.62 | 557,149 | -0.87(-4.46%) |
Jan 23, 2023 | 19.10 | 19.58 | 19.03 | 19.49 | 651,217 | +0.63(+3.34%) |
Jan 20, 2023 | 18.42 | 18.86 | 18.17 | 18.86 | 788,025 | +0.61(+3.34%) |
Jan 19, 2023 | 18.10 | 18.44 | 17.91 | 18.25 | 875,449 | -0.04(-0.22%) |
Jan 18, 2023 | 19.09 | 19.38 | 18.08 | 18.29 | 900,750 | -0.78(-4.09%) |
Jan 17, 2023 | 19.04 | 19.44 | 19.01 | 19.07 | 600,596 | +0.04(+0.21%) |
Jan 13, 2023 | 19.00 | 19.46 | 18.91 | 19.03 | 934,633 | -0.08(-0.42%) |
Jan 12, 2023 | 19.49 | 19.52 | 18.94 | 19.11 | 929,775 | -0.17(-0.88%) |
Jan 11, 2023 | 18.80 | 19.29 | 18.64 | 19.28 | 821,859 | +0.76(+4.10%) |
Jan 10, 2023 | 17.99 | 18.68 | 17.99 | 18.52 | 660,948 | +0.47(+2.60%) |
Jan 09, 2023 | 17.98 | 18.52 | 17.77 | 18.05 | 1,115,457 | +0.20(+1.12%) |
Jan 06, 2023 | 17.39 | 18.07 | 17.17 | 17.85 | 689,461 | +0.64(+3.72%) |
Jan 05, 2023 | 17.21 | 17.36 | 16.70 | 17.21 | 706,210 | -0.03(-0.17%) |
Jan 04, 2023 | 16.32 | 17.27 | 16.27 | 17.24 | 797,495 | +1.11(+6.88%) |
Jan 03, 2023 | 16.30 | 16.48 | 15.98 | 16.13 | 856,250 | -0.05(-0.31%) |
Dec 30, 2022 | 16.12 | 16.20 | 15.94 | 16.18 | 562,707 | -0.09(-0.55%) |
Dec 29, 2022 | 15.96 | 16.33 | 15.71 | 16.27 | 592,744 | +0.43(+2.71%) |
Dec 28, 2022 | 16.04 | 16.25 | 15.75 | 15.84 | 672,116 | -0.13(-0.81%) |
Dec 27, 2022 | 15.80 | 16.12 | 15.55 | 15.97 | 562,725 | +0.12(+0.76%) |
Dec 23, 2022 | 15.62 | 15.87 | 15.46 | 15.85 | 558,899 | +0.13(+0.83%) |
Dec 22, 2022 | 15.54 | 15.72 | 15.32 | 15.72 | 721,704 | -0.01(-0.06%) |
Dec 21, 2022 | 15.50 | 15.93 | 15.47 | 15.73 | 708,118 | +0.36(+2.34%) |
Dec 20, 2022 | 15.74 | 15.79 | 15.20 | 15.37 | 866,451 | -0.57(-3.58%) |
Dec 19, 2022 | 16.02 | 16.22 | 15.83 | 15.94 | 828,572 | -0.08(-0.50%) |
Dec 16, 2022 | 16.06 | 16.30 | 15.87 | 16.02 | 3,580,594 | -0.20(-1.23%) |
Dec 15, 2022 | 17.23 | 17.27 | 16.12 | 16.22 | 1,439,394 | -1.26(-7.21%) |
Dec 14, 2022 | 17.63 | 18.02 | 17.30 | 17.48 | 743,344 | -0.20(-1.13%) |
Dec 13, 2022 | 18.13 | 18.52 | 17.53 | 17.68 | 943,887 | +0.08(+0.45%) |
Dec 12, 2022 | 17.53 | 17.73 | 17.42 | 17.60 | 652,992 | +0.09(+0.51%) |
Dec 09, 2022 | 17.35 | 17.70 | 17.30 | 17.51 | 510,406 | +0.04(+0.23%) |
Dec 08, 2022 | 17.75 | 18.09 | 17.36 | 17.47 | 646,063 | -0.33(-1.85%) |
Dec 07, 2022 | 18.02 | 18.20 | 17.56 | 17.80 | 729,279 | -0.13(-0.73%) |
Dec 06, 2022 | 18.16 | 18.27 | 17.87 | 17.93 | 566,453 | -0.28(-1.54%) |
Dec 05, 2022 | 18.85 | 18.86 | 18.11 | 18.21 | 591,165 | -0.71(-3.75%) |
Dec 02, 2022 | 18.40 | 18.94 | 18.21 | 18.92 | 723,475 | +0.18(+0.96%) |