Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.16 | 18.36 | 17.95 | 17.99 | 2,805,700 | -0.21(-1.15%) |
Feb 27, 2023 | 18.35 | 18.54 | 18.14 | 18.20 | 2,667,821 | -0.05(-0.27%) |
Feb 24, 2023 | 18.20 | 18.35 | 17.93 | 18.25 | 2,866,512 | -0.28(-1.51%) |
Feb 23, 2023 | 18.54 | 18.61 | 18.25 | 18.53 | 2,818,672 | +0.02(+0.11%) |
Feb 22, 2023 | 18.47 | 18.72 | 18.39 | 18.51 | 2,498,783 | +0.01(+0.05%) |
Feb 21, 2023 | 19.04 | 19.04 | 18.30 | 18.50 | 3,052,538 | -0.64(-3.34%) |
Feb 17, 2023 | 18.37 | 19.18 | 18.36 | 19.14 | 3,490,603 | +0.72(+3.91%) |
Feb 16, 2023 | 18.49 | 18.98 | 18.42 | 18.42 | 2,856,613 | -0.22(-1.18%) |
Feb 15, 2023 | 18.38 | 18.75 | 18.37 | 18.64 | 2,773,810 | +0.08(+0.43%) |
Feb 14, 2023 | 18.34 | 18.62 | 18.19 | 18.56 | 2,675,977 | +0.12(+0.65%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.22 | 18.44 | 4,384,625 | +0.00(+0.00%) |
Feb 10, 2023 | 18.23 | 18.75 | 18.10 | 18.44 | 5,055,429 | +0.13(+0.71%) |
Feb 09, 2023 | 18.16 | 19.23 | 17.98 | 18.31 | 12,550,668 | -2.19(-10.68%) |
Feb 08, 2023 | 20.56 | 20.75 | 20.39 | 20.50 | 3,777,511 | -0.25(-1.20%) |
Feb 07, 2023 | 20.68 | 20.80 | 20.36 | 20.75 | 2,378,418 | +0.09(+0.44%) |
Feb 06, 2023 | 20.92 | 21.04 | 20.36 | 20.66 | 2,305,126 | -0.57(-2.68%) |
Feb 03, 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 3,417,266 | -0.10(-0.47%) |
Feb 02, 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 4,493,998 | +0.36(+1.72%) |
Feb 01, 2023 | 20.61 | 21.07 | 20.52 | 20.97 | 3,260,955 | +0.51(+2.49%) |
Jan 31, 2023 | 20.42 | 20.66 | 20.24 | 20.46 | 2,683,210 | +0.12(+0.59%) |
Jan 30, 2023 | 20.20 | 20.44 | 20.09 | 20.34 | 3,447,541 | +0.18(+0.89%) |
Jan 27, 2023 | 20.07 | 20.41 | 19.80 | 20.16 | 7,121,136 | -0.14(-0.69%) |
Jan 26, 2023 | 20.26 | 20.34 | 19.99 | 20.30 | 1,523,772 | +0.20(+1.00%) |
Jan 25, 2023 | 19.73 | 20.12 | 19.51 | 20.10 | 1,927,406 | +0.24(+1.21%) |
Jan 24, 2023 | 20.00 | 20.18 | 19.75 | 19.86 | 1,464,835 | -0.22(-1.10%) |
Jan 23, 2023 | 19.97 | 20.12 | 19.78 | 20.08 | 2,458,515 | +0.24(+1.21%) |
Jan 20, 2023 | 19.27 | 19.85 | 19.22 | 19.84 | 2,785,864 | +0.59(+3.06%) |
Jan 19, 2023 | 19.35 | 19.44 | 19.09 | 19.25 | 2,426,641 | -0.20(-1.03%) |
Jan 18, 2023 | 19.97 | 20.03 | 19.38 | 19.45 | 2,166,035 | -0.43(-2.16%) |
Jan 17, 2023 | 20.11 | 20.22 | 19.80 | 19.88 | 2,238,140 | -0.38(-1.88%) |
Jan 13, 2023 | 20.01 | 20.52 | 20.00 | 20.26 | 2,049,232 | +0.02(+0.10%) |
Jan 12, 2023 | 20.25 | 20.27 | 19.83 | 20.24 | 1,980,217 | +0.13(+0.65%) |
Jan 11, 2023 | 20.04 | 20.20 | 19.84 | 20.11 | 2,079,624 | +0.27(+1.36%) |
Jan 10, 2023 | 19.59 | 19.85 | 19.48 | 19.84 | 2,270,471 | +0.29(+1.48%) |
Jan 09, 2023 | 19.95 | 19.96 | 19.48 | 19.55 | 2,785,731 | -0.36(-1.81%) |
Jan 06, 2023 | 19.32 | 20.27 | 19.25 | 19.91 | 5,768,303 | +0.63(+3.27%) |
Jan 05, 2023 | 18.41 | 19.48 | 18.34 | 19.28 | 6,615,144 | +0.88(+4.78%) |
Jan 04, 2023 | 18.03 | 18.46 | 17.78 | 18.40 | 4,375,554 | +0.51(+2.85%) |
Jan 03, 2023 | 17.89 | 18.07 | 17.64 | 17.89 | 2,465,951 | +0.05(+0.28%) |
Dec 30, 2022 | 17.86 | 18.06 | 17.62 | 17.84 | 2,679,480 | -0.17(-0.94%) |
Dec 29, 2022 | 17.10 | 18.09 | 17.06 | 18.01 | 3,557,036 | +1.07(+6.32%) |
Dec 28, 2022 | 17.06 | 17.16 | 16.92 | 16.94 | 2,462,011 | -0.08(-0.47%) |
Dec 27, 2022 | 16.99 | 17.23 | 16.76 | 17.02 | 2,725,935 | +0.09(+0.53%) |
Dec 23, 2022 | 16.78 | 16.95 | 16.50 | 16.93 | 1,646,553 | +0.18(+1.07%) |
Dec 22, 2022 | 16.76 | 16.77 | 16.21 | 16.75 | 3,353,430 | -0.07(-0.42%) |
Dec 21, 2022 | 16.46 | 16.88 | 16.46 | 16.82 | 2,708,292 | +0.58(+3.57%) |
Dec 20, 2022 | 16.45 | 16.59 | 16.22 | 16.24 | 3,703,164 | -0.21(-1.28%) |
Dec 19, 2022 | 16.72 | 16.76 | 16.31 | 16.45 | 3,554,657 | -0.27(-1.61%) |
Dec 16, 2022 | 16.96 | 17.11 | 16.62 | 16.72 | 9,053,901 | -0.37(-2.17%) |
Dec 15, 2022 | 16.86 | 17.20 | 16.64 | 17.09 | 5,214,031 | -0.05(-0.29%) |
Dec 14, 2022 | 17.39 | 17.50 | 17.00 | 17.14 | 3,141,055 | -0.32(-1.83%) |
Dec 13, 2022 | 17.90 | 18.07 | 17.34 | 17.46 | 3,082,523 | +0.07(+0.40%) |
Dec 12, 2022 | 17.13 | 17.41 | 16.95 | 17.39 | 4,439,427 | +0.25(+1.46%) |
Dec 09, 2022 | 17.14 | 17.51 | 17.13 | 17.14 | 2,000,379 | -0.15(-0.87%) |
Dec 08, 2022 | 17.57 | 17.63 | 17.27 | 17.29 | 1,770,624 | -0.05(-0.29%) |
Dec 07, 2022 | 17.78 | 17.94 | 17.23 | 17.34 | 2,807,889 | -0.38(-2.14%) |
Dec 06, 2022 | 18.03 | 18.18 | 17.48 | 17.72 | 3,443,643 | -0.35(-1.94%) |
Dec 05, 2022 | 18.46 | 18.47 | 17.93 | 18.07 | 2,690,314 | -0.48(-2.59%) |
Dec 02, 2022 | 18.30 | 18.64 | 18.20 | 18.55 | 1,597,142 | +0.10(+0.54%) |