Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.02 | 19.18 | 18.50 | 18.67 | 554,253 | -0.48(-2.51%) |
Feb 27, 2023 | 19.07 | 19.31 | 18.39 | 19.15 | 755,631 | +0.41(+2.19%) |
Feb 24, 2023 | 18.58 | 19.01 | 18.37 | 18.74 | 680,842 | -0.64(-3.30%) |
Feb 23, 2023 | 19.74 | 19.74 | 18.96 | 19.38 | 664,090 | +0.22(+1.15%) |
Feb 22, 2023 | 18.67 | 19.25 | 18.44 | 19.16 | 727,317 | +0.47(+2.51%) |
Feb 21, 2023 | 20.00 | 20.75 | 18.64 | 18.69 | 1,475,331 | -1.68(-8.25%) |
Feb 17, 2023 | 21.00 | 21.10 | 20.05 | 20.37 | 1,292,141 | -1.01(-4.72%) |
Feb 16, 2023 | 22.48 | 22.61 | 21.28 | 21.38 | 931,387 | -1.87(-8.04%) |
Feb 15, 2023 | 22.26 | 23.80 | 21.79 | 23.25 | 1,099,001 | +1.03(+4.64%) |
Feb 14, 2023 | 21.57 | 22.36 | 20.05 | 22.22 | 1,795,214 | +0.39(+1.79%) |
Feb 13, 2023 | 22.13 | 23.48 | 21.40 | 21.83 | 1,320,669 | -0.13(-0.59%) |
Feb 10, 2023 | 23.41 | 23.65 | 21.51 | 21.96 | 1,620,659 | -2.30(-9.48%) |
Feb 09, 2023 | 24.80 | 26.78 | 23.11 | 24.26 | 3,740,078 | +2.16(+9.77%) |
Feb 08, 2023 | 22.41 | 23.65 | 22.05 | 22.10 | 1,431,987 | -0.22(-0.99%) |
Feb 07, 2023 | 21.97 | 22.50 | 21.36 | 22.32 | 980,505 | +0.37(+1.69%) |
Feb 06, 2023 | 21.24 | 22.09 | 20.81 | 21.95 | 1,084,038 | +0.26(+1.20%) |
Feb 03, 2023 | 21.95 | 22.94 | 21.19 | 21.69 | 1,903,894 | -0.89(-3.94%) |
Feb 02, 2023 | 24.90 | 25.49 | 22.09 | 22.58 | 2,011,557 | -1.80(-7.38%) |
Feb 01, 2023 | 24.14 | 24.83 | 23.53 | 24.38 | 1,810,110 | +0.24(+0.99%) |
Jan 31, 2023 | 23.71 | 24.31 | 22.96 | 24.14 | 936,906 | +0.68(+2.90%) |
Jan 30, 2023 | 22.06 | 24.54 | 21.54 | 23.46 | 1,906,892 | +0.70(+3.08%) |
Jan 27, 2023 | 21.01 | 23.25 | 20.54 | 22.76 | 1,201,087 | +1.59(+7.49%) |
Jan 26, 2023 | 23.07 | 23.10 | 21.00 | 21.18 | 1,035,499 | -1.09(-4.87%) |
Jan 25, 2023 | 21.85 | 22.40 | 20.10 | 22.26 | 1,682,159 | -0.84(-3.64%) |
Jan 24, 2023 | 24.38 | 24.49 | 22.41 | 23.10 | 1,907,961 | -1.81(-7.27%) |
Jan 23, 2023 | 22.77 | 24.93 | 22.62 | 24.91 | 1,754,867 | +2.37(+10.51%) |
Jan 20, 2023 | 21.24 | 23.18 | 20.74 | 22.54 | 1,503,252 | +1.64(+7.85%) |
Jan 19, 2023 | 20.81 | 21.19 | 19.77 | 20.90 | 1,173,907 | -0.63(-2.93%) |
Jan 18, 2023 | 22.07 | 22.79 | 21.33 | 21.53 | 1,034,135 | +0.09(+0.42%) |
Jan 17, 2023 | 21.94 | 22.07 | 21.22 | 21.44 | 799,687 | -0.64(-2.90%) |
Jan 13, 2023 | 21.43 | 22.73 | 21.20 | 22.08 | 1,104,544 | +0.22(+1.01%) |
Jan 12, 2023 | 21.54 | 22.07 | 20.61 | 21.86 | 1,219,146 | +0.51(+2.39%) |
Jan 11, 2023 | 19.89 | 21.40 | 19.89 | 21.35 | 1,373,485 | +1.52(+7.67%) |
Jan 10, 2023 | 18.34 | 19.98 | 18.14 | 19.83 | 1,335,996 | +1.41(+7.65%) |
Jan 09, 2023 | 16.86 | 19.24 | 16.86 | 18.42 | 1,355,753 | +1.99(+12.11%) |
Jan 06, 2023 | 16.10 | 16.56 | 15.55 | 16.43 | 581,658 | +0.53(+3.33%) |
Jan 05, 2023 | 16.07 | 16.25 | 15.85 | 15.90 | 924,799 | -0.36(-2.21%) |
Jan 04, 2023 | 16.49 | 17.09 | 16.02 | 16.26 | 670,625 | +0.05(+0.31%) |
Jan 03, 2023 | 17.72 | 18.19 | 16.20 | 16.21 | 855,694 | -0.94(-5.48%) |
Dec 30, 2022 | 16.70 | 17.20 | 16.40 | 17.15 | 679,665 | +0.10(+0.59%) |
Dec 29, 2022 | 15.71 | 17.32 | 15.66 | 17.05 | 1,524,840 | +1.58(+10.21%) |
Dec 28, 2022 | 15.75 | 15.92 | 15.20 | 15.47 | 822,469 | -0.27(-1.72%) |
Dec 27, 2022 | 17.07 | 17.20 | 15.71 | 15.74 | 1,054,429 | -1.33(-7.79%) |
Dec 23, 2022 | 18.00 | 18.05 | 16.88 | 17.07 | 789,290 | -0.83(-4.64%) |
Dec 22, 2022 | 18.78 | 18.99 | 17.25 | 17.90 | 1,103,919 | -1.13(-5.94%) |
Dec 21, 2022 | 19.74 | 20.21 | 18.64 | 19.03 | 850,974 | -0.60(-3.06%) |
Dec 20, 2022 | 19.04 | 20.90 | 18.53 | 19.63 | 1,546,291 | +0.21(+1.08%) |
Dec 19, 2022 | 20.00 | 21.58 | 18.91 | 19.42 | 1,631,381 | -0.51(-2.56%) |
Dec 16, 2022 | 20.61 | 21.09 | 19.31 | 19.93 | 2,118,627 | -1.00(-4.78%) |
Dec 15, 2022 | 21.85 | 22.85 | 20.29 | 20.93 | 1,786,495 | -1.17(-5.29%) |
Dec 14, 2022 | 21.89 | 22.66 | 21.45 | 22.10 | 2,262,621 | +0.37(+1.70%) |
Dec 13, 2022 | 19.01 | 23.38 | 19.01 | 21.73 | 4,751,990 | +4.53(+26.34%) |
Dec 12, 2022 | 16.08 | 17.65 | 16.06 | 17.20 | 1,427,117 | +1.27(+7.97%) |
Dec 09, 2022 | 15.14 | 16.25 | 15.14 | 15.93 | 644,541 | +0.63(+4.12%) |
Dec 08, 2022 | 15.09 | 16.32 | 14.91 | 15.30 | 819,791 | +0.31(+2.07%) |
Dec 07, 2022 | 14.40 | 15.77 | 14.33 | 14.99 | 677,411 | +0.44(+3.02%) |
Dec 06, 2022 | 16.09 | 16.19 | 14.02 | 14.55 | 1,188,342 | -1.54(-9.57%) |
Dec 05, 2022 | 16.95 | 17.07 | 16.07 | 16.09 | 775,949 | -0.83(-4.91%) |
Dec 02, 2022 | 15.70 | 17.19 | 15.50 | 16.92 | 897,920 | +1.04(+6.55%) |