Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.16 | 17.22 | 16.95 | 17.01 | 648,792 | -0.19(-1.09%) |
Feb 27, 2023 | 17.37 | 17.42 | 17.16 | 17.20 | 625,618 | -0.16(-0.91%) |
Feb 24, 2023 | 17.11 | 17.37 | 16.92 | 17.35 | 1,137,390 | -0.09(-0.51%) |
Feb 23, 2023 | 17.55 | 17.61 | 17.25 | 17.44 | 1,195,600 | -0.15(-0.84%) |
Feb 22, 2023 | 17.73 | 17.75 | 17.21 | 17.59 | 1,614,764 | -0.55(-3.04%) |
Feb 21, 2023 | 18.61 | 18.71 | 18.13 | 18.14 | 824,790 | -0.69(-3.66%) |
Feb 17, 2023 | 18.54 | 18.84 | 18.38 | 18.83 | 638,613 | +0.27(+1.43%) |
Feb 16, 2023 | 18.63 | 18.90 | 18.53 | 18.57 | 800,723 | -0.47(-2.48%) |
Feb 15, 2023 | 18.62 | 19.04 | 18.56 | 19.04 | 689,292 | +0.30(+1.58%) |
Feb 14, 2023 | 18.58 | 18.79 | 18.37 | 18.74 | 1,376,146 | -0.01(-0.05%) |
Feb 13, 2023 | 18.55 | 18.87 | 18.38 | 18.75 | 903,057 | +0.22(+1.17%) |
Feb 10, 2023 | 19.37 | 19.77 | 18.49 | 18.54 | 1,418,434 | -2.01(-9.78%) |
Feb 09, 2023 | 20.91 | 21.05 | 20.50 | 20.55 | 621,104 | -0.25(-1.19%) |
Feb 08, 2023 | 20.74 | 21.09 | 20.69 | 20.79 | 766,904 | -0.04(-0.19%) |
Feb 07, 2023 | 20.54 | 20.87 | 20.37 | 20.83 | 832,137 | +0.21(+1.00%) |
Feb 06, 2023 | 20.89 | 20.89 | 20.48 | 20.63 | 793,500 | -0.46(-2.20%) |
Feb 03, 2023 | 21.04 | 21.29 | 20.92 | 21.09 | 849,211 | -0.27(-1.25%) |
Feb 02, 2023 | 20.73 | 21.54 | 20.73 | 21.35 | 638,854 | +0.75(+3.63%) |
Feb 01, 2023 | 20.28 | 20.64 | 19.83 | 20.61 | 692,342 | +0.46(+2.30%) |
Jan 31, 2023 | 20.19 | 20.22 | 19.97 | 20.14 | 977,651 | +0.08(+0.39%) |
Jan 30, 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 1,138,040 | -0.34(-1.69%) |
Jan 27, 2023 | 20.59 | 20.69 | 20.36 | 20.41 | 1,344,398 | -0.30(-1.43%) |
Jan 26, 2023 | 20.65 | 20.77 | 20.32 | 20.70 | 896,535 | +0.15(+0.72%) |
Jan 25, 2023 | 20.49 | 21.32 | 20.40 | 20.56 | 3,135,980 | +0.94(+4.77%) |
Jan 24, 2023 | 19.55 | 19.64 | 19.36 | 19.62 | 763,086 | -0.02(-0.10%) |
Jan 23, 2023 | 19.38 | 19.67 | 19.28 | 19.64 | 576,105 | +0.29(+1.48%) |
Jan 20, 2023 | 18.86 | 19.39 | 18.74 | 19.35 | 988,451 | +0.57(+3.04%) |
Jan 19, 2023 | 18.82 | 18.89 | 18.62 | 18.78 | 820,167 | -0.17(-0.88%) |
Jan 18, 2023 | 19.41 | 19.47 | 18.92 | 18.95 | 666,416 | -0.38(-1.99%) |
Jan 17, 2023 | 19.58 | 19.62 | 19.27 | 19.33 | 552,438 | -0.20(-1.01%) |
Jan 13, 2023 | 19.33 | 19.56 | 19.21 | 19.53 | 973,716 | +0.10(+0.51%) |
Jan 12, 2023 | 19.37 | 19.52 | 19.24 | 19.43 | 1,000,791 | +0.10(+0.51%) |
Jan 11, 2023 | 19.37 | 19.42 | 19.08 | 19.33 | 804,100 | +0.03(+0.15%) |
Jan 10, 2023 | 19.01 | 19.32 | 18.84 | 19.31 | 330,207 | +0.31(+1.63%) |
Jan 09, 2023 | 19.05 | 19.26 | 18.91 | 18.99 | 339,408 | +0.07(+0.39%) |
Jan 06, 2023 | 18.82 | 18.98 | 18.55 | 18.92 | 376,323 | +0.31(+1.64%) |
Jan 05, 2023 | 18.82 | 18.82 | 18.48 | 18.62 | 612,316 | -0.34(-1.82%) |
Jan 04, 2023 | 18.39 | 18.99 | 18.30 | 18.96 | 719,914 | +0.74(+4.06%) |
Jan 03, 2023 | 18.30 | 18.52 | 18.05 | 18.22 | 428,549 | +0.05(+0.27%) |
Dec 30, 2022 | 18.02 | 18.19 | 17.96 | 18.17 | 477,672 | -0.02(-0.11%) |
Dec 29, 2022 | 18.00 | 18.32 | 18.00 | 18.19 | 749,099 | +0.26(+1.43%) |
Dec 28, 2022 | 18.28 | 18.37 | 17.93 | 17.94 | 552,561 | -0.35(-1.94%) |
Dec 27, 2022 | 18.26 | 18.40 | 18.08 | 18.29 | 415,212 | +0.00(+0.00%) |
Dec 23, 2022 | 18.27 | 18.46 | 17.91 | 18.29 | 698,626 | +0.48(+2.71%) |
Dec 22, 2022 | 17.50 | 17.83 | 17.44 | 17.81 | 670,464 | +0.10(+0.56%) |
Dec 21, 2022 | 17.67 | 17.83 | 17.49 | 17.71 | 1,008,648 | +0.22(+1.24%) |
Dec 20, 2022 | 17.33 | 17.54 | 17.22 | 17.49 | 932,408 | +0.05(+0.28%) |
Dec 19, 2022 | 17.74 | 17.86 | 17.33 | 17.44 | 739,343 | -0.36(-2.05%) |
Dec 16, 2022 | 17.67 | 17.93 | 17.59 | 17.81 | 1,661,073 | +0.03(+0.17%) |
Dec 15, 2022 | 18.36 | 18.52 | 17.74 | 17.78 | 1,514,742 | -0.93(-4.95%) |
Dec 14, 2022 | 18.41 | 18.86 | 18.38 | 18.70 | 1,366,790 | +0.01(+0.05%) |
Dec 13, 2022 | 18.76 | 18.88 | 18.43 | 18.69 | 1,103,079 | +0.58(+3.21%) |
Dec 12, 2022 | 17.98 | 18.13 | 17.77 | 18.11 | 826,540 | +0.10(+0.55%) |
Dec 09, 2022 | 18.02 | 18.17 | 17.97 | 18.01 | 725,270 | -0.11(-0.60%) |
Dec 08, 2022 | 18.27 | 18.39 | 18.07 | 18.12 | 868,240 | -0.08(-0.43%) |
Dec 07, 2022 | 18.37 | 18.43 | 18.04 | 18.20 | 1,140,267 | -0.26(-1.39%) |
Dec 06, 2022 | 18.76 | 18.77 | 18.36 | 18.46 | 638,412 | -0.23(-1.21%) |
Dec 05, 2022 | 19.12 | 19.12 | 18.66 | 18.68 | 580,337 | -0.46(-2.42%) |
Dec 02, 2022 | 18.85 | 19.17 | 18.85 | 19.15 | 481,850 | +0.00(+0.00%) |