Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.40 | 23.10 | 22.39 | 22.87 | 2,285,420 | +0.50(+2.25%) |
Feb 27, 2023 | 22.48 | 23.12 | 22.03 | 22.37 | 2,817,417 | -0.01(-0.04%) |
Feb 24, 2023 | 21.99 | 22.67 | 21.69 | 22.38 | 3,428,981 | +0.16(+0.74%) |
Feb 23, 2023 | 21.18 | 22.22 | 21.18 | 22.21 | 2,854,632 | +1.34(+6.41%) |
Feb 22, 2023 | 20.25 | 20.96 | 20.11 | 20.88 | 2,033,199 | +0.82(+4.09%) |
Feb 21, 2023 | 19.85 | 20.89 | 19.82 | 20.06 | 2,381,942 | +0.37(+1.90%) |
Feb 17, 2023 | 20.03 | 20.30 | 19.63 | 19.68 | 2,674,709 | -0.86(-4.21%) |
Feb 16, 2023 | 20.43 | 20.67 | 20.32 | 20.55 | 1,225,408 | -0.03(-0.13%) |
Feb 15, 2023 | 20.48 | 20.57 | 20.09 | 20.57 | 1,206,596 | +0.03(+0.13%) |
Feb 14, 2023 | 20.53 | 20.76 | 20.34 | 20.55 | 1,105,003 | -0.23(-1.10%) |
Feb 13, 2023 | 20.76 | 21.04 | 20.37 | 20.78 | 1,621,426 | -0.08(-0.39%) |
Feb 10, 2023 | 20.99 | 21.12 | 20.52 | 20.86 | 955,446 | -0.26(-1.25%) |
Feb 09, 2023 | 21.08 | 21.30 | 20.88 | 21.12 | 1,220,582 | +0.10(+0.48%) |
Feb 08, 2023 | 20.75 | 21.29 | 20.74 | 21.02 | 1,391,804 | +0.34(+1.63%) |
Feb 07, 2023 | 20.43 | 20.75 | 20.27 | 20.68 | 1,121,866 | +0.36(+1.79%) |
Feb 06, 2023 | 20.24 | 20.42 | 20.04 | 20.32 | 919,443 | +0.13(+0.63%) |
Feb 03, 2023 | 20.03 | 20.38 | 19.72 | 20.19 | 1,421,601 | +0.05(+0.23%) |
Feb 02, 2023 | 20.63 | 20.73 | 20.02 | 20.15 | 1,873,756 | -0.39(-1.91%) |
Feb 01, 2023 | 20.83 | 20.83 | 20.33 | 20.54 | 1,717,830 | -0.15(-0.70%) |
Jan 31, 2023 | 20.61 | 20.77 | 20.41 | 20.68 | 1,363,343 | +0.06(+0.31%) |
Jan 30, 2023 | 21.29 | 21.43 | 20.60 | 20.62 | 1,987,205 | -0.67(-3.16%) |
Jan 27, 2023 | 20.27 | 21.35 | 20.18 | 21.29 | 2,049,897 | +1.17(+5.79%) |
Jan 26, 2023 | 20.48 | 20.54 | 19.74 | 20.13 | 1,053,869 | -0.09(-0.45%) |
Jan 25, 2023 | 19.39 | 20.24 | 19.27 | 20.22 | 1,504,553 | +0.67(+3.45%) |
Jan 24, 2023 | 19.79 | 19.86 | 19.44 | 19.55 | 1,344,735 | -0.36(-1.78%) |
Jan 23, 2023 | 20.36 | 20.36 | 19.72 | 19.90 | 1,985,705 | -0.54(-2.63%) |
Jan 20, 2023 | 20.09 | 20.51 | 19.88 | 20.44 | 2,285,293 | +0.56(+2.79%) |
Jan 19, 2023 | 19.67 | 19.94 | 19.23 | 19.88 | 1,461,531 | +0.10(+0.51%) |
Jan 18, 2023 | 20.21 | 20.39 | 19.69 | 19.78 | 2,220,901 | -0.20(-1.00%) |
Jan 17, 2023 | 19.22 | 20.02 | 19.12 | 19.98 | 3,117,585 | +1.05(+5.53%) |
Jan 13, 2023 | 18.93 | 19.15 | 18.85 | 18.94 | 1,334,738 | -0.20(-1.05%) |
Jan 12, 2023 | 18.52 | 19.15 | 18.52 | 19.14 | 1,759,103 | +0.53(+2.84%) |
Jan 11, 2023 | 18.82 | 19.03 | 18.36 | 18.61 | 1,257,125 | -0.19(-1.02%) |
Jan 10, 2023 | 17.93 | 18.84 | 17.92 | 18.80 | 1,775,398 | +0.68(+3.77%) |
Jan 09, 2023 | 18.11 | 18.55 | 18.08 | 18.12 | 2,170,096 | +0.27(+1.53%) |
Jan 06, 2023 | 17.02 | 17.87 | 16.93 | 17.84 | 1,228,611 | +1.05(+6.23%) |
Jan 05, 2023 | 16.66 | 16.97 | 16.57 | 16.80 | 1,280,234 | +0.07(+0.44%) |
Jan 04, 2023 | 16.78 | 16.93 | 16.56 | 16.72 | 1,826,524 | -0.08(-0.49%) |
Jan 03, 2023 | 17.59 | 17.68 | 16.80 | 16.81 | 1,731,563 | -0.70(-4.00%) |
Dec 30, 2022 | 17.73 | 17.75 | 17.28 | 17.51 | 1,513,382 | -0.41(-2.29%) |
Dec 29, 2022 | 17.87 | 18.34 | 17.72 | 17.92 | 1,082,077 | +0.18(+1.03%) |
Dec 28, 2022 | 18.30 | 18.35 | 17.67 | 17.73 | 1,738,668 | -0.66(-3.61%) |
Dec 27, 2022 | 18.41 | 18.60 | 18.35 | 18.40 | 868,557 | -0.14(-0.74%) |
Dec 23, 2022 | 18.57 | 18.92 | 18.36 | 18.54 | 1,438,984 | +0.12(+0.64%) |
Dec 22, 2022 | 18.54 | 18.64 | 17.92 | 18.42 | 1,885,684 | -0.28(-1.51%) |
Dec 21, 2022 | 18.01 | 18.83 | 17.98 | 18.70 | 2,784,059 | +1.07(+6.10%) |
Dec 20, 2022 | 16.91 | 17.70 | 16.84 | 17.63 | 1,297,671 | +0.75(+4.42%) |
Dec 19, 2022 | 17.68 | 17.71 | 16.65 | 16.88 | 1,795,357 | -0.91(-5.12%) |
Dec 16, 2022 | 18.66 | 18.78 | 17.61 | 17.79 | 2,178,821 | -0.94(-5.01%) |
Dec 15, 2022 | 18.49 | 18.79 | 18.45 | 18.73 | 2,478,310 | +0.29(+1.58%) |
Dec 14, 2022 | 18.25 | 18.52 | 18.16 | 18.44 | 1,587,130 | +0.19(+1.05%) |
Dec 13, 2022 | 18.39 | 18.44 | 18.13 | 18.24 | 2,172,714 | +0.27(+1.52%) |
Dec 12, 2022 | 17.73 | 18.11 | 17.61 | 17.97 | 1,451,780 | +0.21(+1.18%) |
Dec 09, 2022 | 17.22 | 17.85 | 17.00 | 17.76 | 1,330,408 | +0.56(+3.28%) |
Dec 08, 2022 | 17.02 | 17.34 | 16.95 | 17.20 | 994,886 | +0.41(+2.44%) |
Dec 07, 2022 | 16.97 | 17.02 | 16.56 | 16.79 | 1,977,813 | -0.29(-1.71%) |
Dec 06, 2022 | 17.68 | 17.68 | 16.98 | 17.08 | 1,878,400 | -0.33(-1.88%) |
Dec 05, 2022 | 17.38 | 18.02 | 17.23 | 17.41 | 1,644,242 | +0.33(+1.92%) |
Dec 02, 2022 | 16.91 | 17.12 | 16.58 | 17.08 | 1,354,599 | +0.14(+0.81%) |