Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.17 | 17.22 | 17.10 | 17.11 | 8,353,667 | -0.21(-1.21%) |
Feb 27, 2023 | 17.35 | 17.44 | 17.28 | 17.32 | 6,572,554 | -0.16(-0.93%) |
Feb 24, 2023 | 17.62 | 17.65 | 17.41 | 17.49 | 12,715,345 | -0.35(-1.98%) |
Feb 23, 2023 | 17.77 | 17.92 | 17.69 | 17.84 | 7,792,115 | +0.08(+0.43%) |
Feb 22, 2023 | 17.84 | 17.90 | 17.73 | 17.76 | 8,267,422 | -0.16(-0.90%) |
Feb 21, 2023 | 17.94 | 18.14 | 17.92 | 17.93 | 11,872,835 | -0.28(-1.52%) |
Feb 17, 2023 | 18.14 | 18.24 | 18.07 | 18.20 | 5,969,979 | -0.04(-0.21%) |
Feb 16, 2023 | 18.23 | 18.40 | 18.19 | 18.24 | 6,857,600 | -0.10(-0.57%) |
Feb 15, 2023 | 18.24 | 18.38 | 18.20 | 18.35 | 9,007,214 | +0.10(+0.58%) |
Feb 14, 2023 | 18.18 | 18.35 | 18.08 | 18.24 | 6,525,837 | +0.10(+0.53%) |
Feb 13, 2023 | 18.02 | 18.17 | 17.99 | 18.14 | 5,880,219 | -0.13(-0.73%) |
Feb 10, 2023 | 18.40 | 18.49 | 18.15 | 18.28 | 12,305,643 | -0.17(-0.93%) |
Feb 09, 2023 | 18.62 | 18.69 | 18.41 | 18.45 | 4,952,995 | +0.17(+0.94%) |
Feb 08, 2023 | 18.36 | 18.45 | 18.25 | 18.28 | 6,014,020 | +0.12(+0.68%) |
Feb 07, 2023 | 17.82 | 18.19 | 17.82 | 18.15 | 6,908,536 | +0.20(+1.12%) |
Feb 06, 2023 | 18.04 | 18.12 | 17.88 | 17.95 | 8,148,934 | -0.44(-2.39%) |
Feb 03, 2023 | 18.41 | 18.59 | 18.32 | 18.39 | 5,746,788 | -0.22(-1.18%) |
Feb 02, 2023 | 18.51 | 18.64 | 18.39 | 18.61 | 10,919,365 | +0.47(+2.58%) |
Feb 01, 2023 | 18.01 | 18.25 | 17.91 | 18.14 | 8,224,180 | +0.21(+1.17%) |
Jan 31, 2023 | 17.76 | 17.93 | 17.69 | 17.93 | 8,368,202 | +0.10(+0.59%) |
Jan 30, 2023 | 17.86 | 18.01 | 17.79 | 17.83 | 9,275,135 | +0.03(+0.16%) |
Jan 27, 2023 | 17.76 | 17.90 | 17.65 | 17.80 | 5,672,184 | -0.27(-1.48%) |
Jan 26, 2023 | 17.83 | 18.09 | 17.73 | 18.07 | 6,546,725 | +0.31(+1.72%) |
Jan 25, 2023 | 17.87 | 17.88 | 17.68 | 17.76 | 8,643,133 | -0.27(-1.48%) |
Jan 24, 2023 | 18.10 | 18.13 | 17.97 | 18.03 | 7,385,407 | -0.14(-0.79%) |
Jan 23, 2023 | 18.04 | 18.23 | 17.95 | 18.17 | 4,527,451 | +0.26(+1.44%) |
Jan 20, 2023 | 17.82 | 17.96 | 17.73 | 17.92 | 6,421,735 | -0.03(-0.16%) |
Jan 19, 2023 | 17.92 | 18.04 | 17.89 | 17.94 | 4,816,196 | +0.06(+0.32%) |
Jan 18, 2023 | 17.95 | 18.12 | 17.89 | 17.89 | 6,644,008 | +0.08(+0.43%) |
Jan 17, 2023 | 17.76 | 18.01 | 17.76 | 17.81 | 7,698,335 | +0.14(+0.81%) |
Jan 13, 2023 | 17.54 | 17.73 | 17.40 | 17.67 | 10,889,762 | +0.11(+0.65%) |
Jan 12, 2023 | 17.67 | 17.70 | 17.22 | 17.55 | 11,377,116 | +0.27(+1.55%) |
Jan 11, 2023 | 17.00 | 17.31 | 16.92 | 17.29 | 9,466,600 | +0.28(+1.63%) |
Jan 10, 2023 | 17.10 | 17.11 | 16.88 | 17.01 | 9,976,740 | -0.16(-0.94%) |
Jan 09, 2023 | 17.26 | 17.40 | 17.16 | 17.17 | 11,297,941 | +0.18(+1.07%) |
Jan 06, 2023 | 16.72 | 17.02 | 16.66 | 16.99 | 9,345,643 | +0.12(+0.74%) |
Jan 05, 2023 | 16.99 | 17.05 | 16.87 | 16.87 | 6,730,030 | -0.40(-2.32%) |
Jan 04, 2023 | 17.11 | 17.33 | 17.04 | 17.27 | 10,943,998 | -0.12(-0.71%) |
Jan 03, 2023 | 17.34 | 17.51 | 17.22 | 17.39 | 11,573,952 | +0.21(+1.22%) |
Dec 30, 2022 | 17.26 | 17.34 | 17.03 | 17.18 | 4,683,869 | -0.22(-1.26%) |
Dec 29, 2022 | 17.26 | 17.53 | 17.26 | 17.40 | 5,211,004 | +0.27(+1.56%) |
Dec 28, 2022 | 17.22 | 17.35 | 17.10 | 17.13 | 6,155,341 | -0.07(-0.39%) |
Dec 27, 2022 | 17.18 | 17.26 | 17.01 | 17.20 | 5,181,597 | +0.10(+0.61%) |
Dec 23, 2022 | 17.00 | 17.12 | 16.91 | 17.10 | 3,862,807 | -0.01(-0.06%) |
Dec 22, 2022 | 17.21 | 17.25 | 16.91 | 17.10 | 8,292,642 | -0.28(-1.59%) |
Dec 21, 2022 | 17.19 | 17.43 | 17.19 | 17.38 | 5,791,988 | +0.15(+0.89%) |
Dec 20, 2022 | 17.12 | 17.37 | 17.08 | 17.23 | 6,796,658 | +0.17(+1.01%) |
Dec 19, 2022 | 17.04 | 17.16 | 16.97 | 17.06 | 11,285,213 | +0.14(+0.85%) |
Dec 16, 2022 | 17.28 | 17.38 | 16.88 | 16.91 | 16,109,561 | -0.42(-2.42%) |
Dec 15, 2022 | 17.49 | 17.52 | 17.18 | 17.33 | 6,885,467 | -0.52(-2.94%) |
Dec 14, 2022 | 17.89 | 18.10 | 17.74 | 17.86 | 8,094,181 | -0.01(-0.05%) |
Dec 13, 2022 | 18.14 | 18.27 | 17.77 | 17.87 | 13,820,551 | +0.31(+1.74%) |
Dec 12, 2022 | 17.64 | 17.68 | 17.52 | 17.56 | 7,066,170 | -0.08(-0.43%) |
Dec 09, 2022 | 18.05 | 18.14 | 17.56 | 17.64 | 13,114,331 | -1.04(-5.57%) |
Dec 08, 2022 | 18.64 | 18.90 | 18.59 | 18.68 | 7,203,514 | +0.18(+0.98%) |
Dec 07, 2022 | 18.46 | 18.54 | 18.35 | 18.50 | 8,477,544 | -0.02(-0.10%) |
Dec 06, 2022 | 18.59 | 18.68 | 18.30 | 18.52 | 12,236,491 | -0.32(-1.72%) |
Dec 05, 2022 | 19.12 | 19.22 | 18.69 | 18.84 | 8,018,995 | -0.42(-2.18%) |
Dec 02, 2022 | 19.18 | 19.36 | 18.95 | 19.26 | 5,948,337 | -0.31(-1.56%) |