Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 17, 2023 | 19.39 | 0 | +0.32(+1.68%) | |||
Feb 16, 2023 | 18.98 | 19.20 | 18.98 | 19.07 | 17,648 | +0.25(+1.33%) |
Feb 15, 2023 | 18.84 | 18.87 | 18.80 | 18.82 | 29,249 | +0.16(+0.87%) |
Feb 14, 2023 | 18.75 | 18.75 | 18.62 | 18.66 | 7,106 | +0.04(+0.20%) |
Feb 13, 2023 | 18.67 | 18.70 | 18.57 | 18.62 | 9,826 | -0.36(-1.92%) |
Feb 10, 2023 | 18.87 | 18.99 | 18.86 | 18.98 | 2,301 | +0.30(+1.59%) |
Feb 09, 2023 | 18.60 | 18.73 | 18.60 | 18.69 | 8,676 | -0.36(-1.88%) |
Feb 08, 2023 | 18.99 | 19.08 | 18.99 | 19.04 | 6,889 | +0.17(+0.89%) |
Feb 07, 2023 | 18.89 | 18.96 | 18.83 | 18.88 | 6,313 | -0.12(-0.64%) |
Feb 06, 2023 | 19.16 | 19.29 | 19.00 | 19.00 | 11,272 | +0.15(+0.78%) |
Feb 03, 2023 | 18.57 | 18.88 | 18.57 | 18.85 | 14,529 | +0.45(+2.43%) |
Feb 02, 2023 | 18.24 | 18.40 | 18.24 | 18.40 | 4,522 | +0.32(+1.79%) |
Feb 01, 2023 | 18.24 | 18.27 | 18.08 | 18.08 | 23,165 | -0.28(-1.51%) |
Jan 31, 2023 | 18.54 | 18.54 | 18.33 | 18.36 | 9,838 | +0.14(+0.75%) |
Jan 30, 2023 | 18.10 | 18.45 | 18.10 | 18.22 | 8,877 | +0.33(+1.84%) |
Jan 27, 2023 | 17.88 | 17.91 | 17.87 | 17.89 | 2,524 | +0.04(+0.20%) |
Jan 26, 2023 | 18.00 | 18.00 | 17.81 | 17.86 | 4,806 | -0.16(-0.91%) |
Jan 25, 2023 | 18.09 | 18.09 | 18.02 | 18.02 | 6,618 | -0.15(-0.85%) |
Jan 24, 2023 | 18.20 | 18.26 | 18.17 | 18.17 | 2,683 | +0.01(+0.07%) |
Jan 23, 2023 | 18.20 | 18.20 | 18.07 | 18.16 | 4,657 | -0.08(-0.45%) |
Jan 20, 2023 | 18.41 | 18.42 | 18.22 | 18.24 | 12,360 | -0.19(-1.04%) |
Jan 19, 2023 | 18.42 | 18.46 | 18.41 | 18.43 | 5,832 | -0.15(-0.81%) |
Jan 18, 2023 | 18.41 | 18.59 | 18.41 | 18.58 | 12,422 | +0.11(+0.61%) |
Jan 17, 2023 | 18.38 | 18.55 | 18.38 | 18.47 | 28,162 | -0.09(-0.51%) |
Jan 13, 2023 | 18.67 | 18.67 | 18.56 | 18.56 | 11,992 | -0.27(-1.45%) |
Jan 12, 2023 | 18.80 | 19.01 | 18.80 | 18.84 | 8,161 | -0.14(-0.74%) |
Jan 11, 2023 | 19.22 | 19.22 | 18.96 | 18.98 | 3,535 | -0.04(-0.22%) |
Jan 10, 2023 | 19.20 | 19.20 | 19.02 | 19.02 | 8,941 | -0.07(-0.38%) |
Jan 09, 2023 | 19.05 | 19.10 | 18.98 | 19.09 | 33,598 | -0.17(-0.87%) |
Jan 06, 2023 | 19.53 | 19.53 | 19.26 | 19.26 | 11,825 | -0.36(-1.81%) |
Jan 05, 2023 | 19.71 | 19.71 | 19.62 | 19.62 | 11,000 | -0.24(-1.22%) |
Jan 04, 2023 | 20.00 | 20.10 | 19.85 | 19.86 | 7,229 | -0.34(-1.70%) |
Jan 03, 2023 | 20.09 | 20.38 | 20.06 | 20.20 | 13,845 | -0.20(-0.96%) |
Dec 30, 2022 | 20.30 | 20.41 | 20.23 | 20.40 | 22,010 | -0.06(-0.29%) |
Dec 29, 2022 | 20.42 | 20.48 | 20.39 | 20.46 | 10,087 | -0.19(-0.90%) |
Dec 28, 2022 | 20.35 | 20.64 | 20.35 | 20.64 | 3,574 | +0.37(+1.83%) |
Dec 27, 2022 | 20.40 | 20.44 | 20.21 | 20.27 | 11,688 | -0.59(-2.81%) |
Dec 23, 2022 | 21.03 | 21.22 | 20.84 | 20.86 | 10,267 | -0.08(-0.36%) |
Dec 22, 2022 | 20.84 | 20.95 | 20.84 | 20.93 | 3,538 | +0.27(+1.32%) |
Dec 21, 2022 | 20.64 | 20.66 | 20.57 | 20.66 | 3,463 | +0.03(+0.14%) |
Dec 20, 2022 | 20.65 | 20.65 | 20.55 | 20.63 | 19,920 | +0.22(+1.06%) |
Dec 19, 2022 | 20.23 | 20.44 | 20.23 | 20.41 | 13,184 | +0.27(+1.36%) |
Dec 16, 2022 | 20.10 | 20.26 | 20.05 | 20.14 | 28,000 | +0.05(+0.24%) |
Dec 15, 2022 | 19.93 | 20.19 | 19.93 | 20.09 | 9,995 | +0.15(+0.76%) |
Dec 14, 2022 | 19.90 | 20.02 | 19.90 | 19.94 | 90,987 | -0.16(-0.80%) |
Dec 13, 2022 | 19.88 | 20.10 | 19.87 | 20.10 | 16,492 | -0.01(-0.07%) |
Dec 12, 2022 | 20.04 | 20.19 | 20.04 | 20.11 | 15,995 | +0.10(+0.51%) |
Dec 09, 2022 | 19.77 | 20.01 | 19.76 | 20.01 | 8,078 | +0.08(+0.41%) |
Dec 08, 2022 | 19.93 | 19.95 | 19.81 | 19.93 | 19,161 | -0.04(-0.19%) |
Dec 07, 2022 | 19.96 | 20.05 | 19.96 | 19.97 | 217,368 | +0.03(+0.13%) |
Dec 06, 2022 | 20.01 | 20.04 | 19.92 | 19.94 | 21,894 | -0.23(-1.14%) |
Dec 05, 2022 | 19.98 | 20.19 | 19.97 | 20.17 | 88,552 | -0.09(-0.44%) |
Dec 02, 2022 | 20.81 | 20.81 | 20.21 | 20.26 | 10,128 | -0.24(-1.17%) |
Dec 01, 2022 | 20.51 | 20.57 | 20.42 | 20.50 | 9,697 | +0.04(+0.20%) |
Nov 30, 2022 | 20.60 | 20.72 | 20.40 | 20.46 | 27,950 | -0.51(-2.43%) |
Nov 29, 2022 | 21.29 | 21.29 | 20.97 | 20.97 | 12,506 | -1.13(-5.11%) |
Nov 28, 2022 | 22.00 | 22.10 | 21.88 | 22.10 | 16,997 | +0.29(+1.35%) |
Nov 25, 2022 | 21.77 | 21.82 | 21.71 | 21.81 | 5,101 | +0.28(+1.28%) |
Nov 23, 2022 | 21.61 | 21.73 | 21.53 | 21.53 | 31,510 | +0.00(+0.00%) |
Nov 22, 2022 | 21.63 | 21.63 | 21.48 | 21.53 | 207,990 | -0.11(-0.51%) |
Nov 21, 2022 | 21.80 | 21.80 | 21.64 | 21.64 | 47,099 | +0.35(+1.64%) |
Nov 18, 2022 | 21.43 | 21.43 | 21.29 | 21.29 | 7,883 | +0.06(+0.28%) |
Nov 17, 2022 | 21.40 | 21.47 | 21.23 | 21.23 | 12,467 | +0.12(+0.57%) |
Nov 16, 2022 | 21.08 | 21.28 | 21.08 | 21.11 | 21,214 | +0.46(+2.23%) |
Nov 15, 2022 | 20.62 | 20.80 | 20.46 | 20.65 | 82,395 | -0.52(-2.46%) |
Nov 14, 2022 | 21.12 | 21.37 | 21.12 | 21.17 | 36,336 | -0.04(-0.19%) |
Nov 11, 2022 | 21.15 | 21.31 | 21.06 | 21.21 | 27,141 | -0.49(-2.26%) |
Nov 10, 2022 | 22.00 | 22.13 | 21.62 | 21.70 | 156,520 | -0.80(-3.56%) |
Nov 09, 2022 | 22.55 | 22.67 | 22.32 | 22.50 | 20,416 | +0.43(+1.95%) |
Nov 08, 2022 | 22.19 | 22.36 | 21.99 | 22.07 | 383,314 | +0.15(+0.68%) |
Nov 07, 2022 | 21.80 | 22.01 | 21.80 | 21.92 | 54,401 | +0.43(+2.00%) |
Nov 04, 2022 | 21.56 | 22.05 | 21.48 | 21.49 | 74,808 | -1.58(-6.86%) |
Nov 03, 2022 | 23.43 | 23.43 | 23.05 | 23.07 | 7,426 | -0.13(-0.55%) |
Nov 02, 2022 | 23.26 | 23.20 | 27,967 | -0.21(-0.90%) | ||
Nov 01, 2022 | 23.38 | 23.52 | 23.06 | 23.41 | 49,580 | -0.91(-3.74%) |
Oct 31, 2022 | 24.32 | 24.32 | 24.19 | 24.32 | 48,132 | +0.57(+2.40%) |
Oct 28, 2022 | 23.89 | 23.89 | 23.70 | 23.75 | 40,819 | +0.50(+2.14%) |
Oct 27, 2022 | 23.20 | 23.35 | 23.08 | 23.25 | 15,860 | +0.59(+2.61%) |
Oct 26, 2022 | 23.08 | 23.08 | 22.62 | 22.66 | 1,550,222 | -0.73(-3.12%) |
Oct 25, 2022 | 23.50 | 23.50 | 23.27 | 23.39 | 42,130 | +0.04(+0.17%) |
Oct 24, 2022 | 23.30 | 23.55 | 23.30 | 23.35 | 83,032 | +1.10(+4.94%) |
Oct 21, 2022 | 22.33 | 22.51 | 22.24 | 22.25 | 594,134 | -0.16(-0.71%) |
Oct 20, 2022 | 22.30 | 22.43 | 22.11 | 22.41 | 13,824 | -0.09(-0.40%) |
Oct 19, 2022 | 22.51 | 22.54 | 22.39 | 22.50 | 61,606 | +0.57(+2.60%) |
Oct 18, 2022 | 21.73 | 22.02 | 21.73 | 21.93 | 35,586 | +0.22(+1.01%) |
Oct 17, 2022 | 21.69 | 21.74 | 21.58 | 21.71 | 16,991 | -0.29(-1.34%) |
Oct 14, 2022 | 21.95 | 22.41 | 21.65 | 22.00 | 48,694 | -0.19(-0.83%) |
Oct 13, 2022 | 22.88 | 22.88 | 22.16 | 22.19 | 23,735 | -0.06(-0.27%) |
Oct 12, 2022 | 22.39 | 22.44 | 22.25 | 22.25 | 728,187 | -0.19(-0.85%) |
Oct 11, 2022 | 22.75 | 22.76 | 22.30 | 22.44 | 1,145,967 | +0.11(+0.49%) |
Oct 10, 2022 | 22.24 | 22.47 | 22.24 | 22.33 | 85,860 | +0.76(+3.52%) |
Oct 07, 2022 | 21.40 | 21.59 | 21.40 | 21.57 | 71,880 | +0.43(+2.03%) |
Oct 06, 2022 | 21.05 | 21.19 | 21.05 | 21.14 | 1,868 | +0.12(+0.55%) |
Oct 05, 2022 | 21.04 | 21.20 | 20.93 | 21.02 | 30,923 | -0.20(-0.92%) |
Oct 04, 2022 | 21.64 | 21.64 | 21.11 | 21.22 | 43,867 | -0.74(-3.37%) |