Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.04 | 18.13 | 17.68 | 17.76 | 6,177,266 | -0.13(-0.75%) |
Feb 27, 2023 | 17.59 | 17.97 | 17.57 | 17.90 | 4,256,861 | +0.35(+1.98%) |
Feb 24, 2023 | 17.17 | 17.56 | 16.92 | 17.55 | 6,306,457 | +0.16(+0.94%) |
Feb 23, 2023 | 17.64 | 17.72 | 17.10 | 17.38 | 4,823,475 | +0.14(+0.84%) |
Feb 22, 2023 | 17.64 | 17.90 | 17.12 | 17.24 | 7,485,827 | -0.51(-2.88%) |
Feb 21, 2023 | 17.47 | 18.08 | 17.46 | 17.75 | 8,280,618 | +0.24(+1.38%) |
Feb 17, 2023 | 17.51 | 17.83 | 17.12 | 17.51 | 10,778,006 | -0.27(-1.52%) |
Feb 16, 2023 | 17.91 | 18.55 | 16.99 | 17.78 | 17,202,584 | -0.91(-4.85%) |
Feb 15, 2023 | 18.80 | 19.05 | 18.32 | 18.68 | 8,435,323 | -0.50(-2.61%) |
Feb 14, 2023 | 19.08 | 19.43 | 18.78 | 19.19 | 5,458,967 | +0.03(+0.15%) |
Feb 13, 2023 | 19.25 | 19.32 | 19.01 | 19.16 | 6,344,787 | -0.17(-0.90%) |
Feb 10, 2023 | 19.05 | 19.47 | 19.03 | 19.33 | 5,605,195 | +0.71(+3.83%) |
Feb 09, 2023 | 18.78 | 19.07 | 18.58 | 18.62 | 5,424,282 | -0.16(-0.87%) |
Feb 08, 2023 | 18.78 | 19.08 | 18.58 | 18.78 | 5,112,582 | +0.04(+0.21%) |
Feb 07, 2023 | 18.10 | 18.78 | 17.90 | 18.74 | 5,977,540 | +0.80(+4.46%) |
Feb 06, 2023 | 17.95 | 18.07 | 17.64 | 17.94 | 4,729,568 | -0.02(-0.11%) |
Feb 03, 2023 | 17.75 | 18.47 | 17.70 | 17.96 | 7,986,036 | +0.23(+1.30%) |
Feb 02, 2023 | 18.53 | 18.58 | 17.48 | 17.73 | 10,305,591 | -0.81(-4.36%) |
Feb 01, 2023 | 19.12 | 19.26 | 18.26 | 18.54 | 6,239,053 | -0.70(-3.65%) |
Jan 31, 2023 | 18.89 | 19.38 | 18.67 | 19.24 | 6,858,309 | +0.21(+1.11%) |
Jan 30, 2023 | 19.35 | 19.64 | 19.02 | 19.03 | 5,904,181 | -0.62(-3.14%) |
Jan 27, 2023 | 19.42 | 20.27 | 19.36 | 19.65 | 9,501,102 | +0.23(+1.19%) |
Jan 26, 2023 | 18.79 | 19.43 | 18.37 | 19.42 | 6,607,074 | +0.99(+5.38%) |
Jan 25, 2023 | 18.30 | 18.59 | 17.89 | 18.43 | 4,179,265 | +0.05(+0.26%) |
Jan 24, 2023 | 18.53 | 18.55 | 18.21 | 18.38 | 5,180,786 | -0.12(-0.63%) |
Jan 23, 2023 | 18.49 | 18.53 | 18.22 | 18.49 | 7,653,385 | +0.15(+0.84%) |
Jan 20, 2023 | 18.20 | 18.48 | 17.93 | 18.34 | 6,932,820 | +0.18(+1.01%) |
Jan 19, 2023 | 17.88 | 18.29 | 17.51 | 18.16 | 9,331,366 | +0.31(+1.73%) |
Jan 18, 2023 | 18.68 | 18.99 | 17.75 | 17.85 | 12,517,288 | -0.61(-3.29%) |
Jan 17, 2023 | 18.68 | 18.73 | 17.91 | 18.45 | 10,037,350 | -0.16(-0.88%) |
Jan 13, 2023 | 18.57 | 18.68 | 18.32 | 18.62 | 5,047,300 | +0.02(+0.10%) |
Jan 12, 2023 | 17.99 | 18.64 | 17.93 | 18.60 | 6,733,001 | +0.83(+4.66%) |
Jan 11, 2023 | 18.25 | 18.29 | 17.43 | 17.77 | 9,287,215 | -0.28(-1.55%) |
Jan 10, 2023 | 18.36 | 18.45 | 17.85 | 18.05 | 4,940,527 | -0.26(-1.42%) |
Jan 09, 2023 | 18.64 | 18.68 | 18.22 | 18.31 | 6,863,346 | +0.13(+0.69%) |
Jan 06, 2023 | 17.94 | 18.40 | 17.93 | 18.18 | 6,153,773 | +0.47(+2.66%) |
Jan 05, 2023 | 17.36 | 17.74 | 17.13 | 17.71 | 4,132,905 | +0.25(+1.43%) |
Jan 04, 2023 | 17.31 | 17.82 | 17.19 | 17.46 | 7,243,060 | -0.12(-0.66%) |
Jan 03, 2023 | 18.42 | 18.61 | 17.28 | 17.58 | 7,316,760 | -1.12(-5.98%) |
Dec 30, 2022 | 18.40 | 18.88 | 18.40 | 18.69 | 3,527,017 | +0.11(+0.57%) |
Dec 29, 2022 | 17.99 | 18.73 | 17.97 | 18.59 | 2,846,592 | +0.49(+2.71%) |
Dec 28, 2022 | 18.85 | 18.88 | 17.99 | 18.10 | 3,630,461 | -0.87(-4.57%) |
Dec 27, 2022 | 18.71 | 19.08 | 18.48 | 18.96 | 3,008,517 | +0.38(+2.02%) |
Dec 23, 2022 | 18.01 | 18.63 | 17.90 | 18.59 | 4,061,567 | +0.82(+4.61%) |
Dec 22, 2022 | 18.36 | 18.45 | 17.54 | 17.77 | 3,637,920 | -0.59(-3.20%) |
Dec 21, 2022 | 18.06 | 18.38 | 17.86 | 18.36 | 3,933,581 | +0.66(+3.76%) |
Dec 20, 2022 | 17.12 | 17.72 | 17.12 | 17.69 | 7,086,182 | +0.53(+3.09%) |
Dec 19, 2022 | 17.25 | 17.36 | 16.89 | 17.16 | 5,840,739 | +0.12(+0.68%) |
Dec 16, 2022 | 17.12 | 17.27 | 16.77 | 17.05 | 5,294,537 | -0.49(-2.80%) |
Dec 15, 2022 | 17.65 | 17.69 | 17.13 | 17.54 | 3,357,280 | -0.26(-1.46%) |
Dec 14, 2022 | 17.72 | 17.98 | 17.38 | 17.80 | 4,582,184 | +0.18(+1.01%) |
Dec 13, 2022 | 17.56 | 17.79 | 17.38 | 17.62 | 4,139,513 | +0.55(+3.20%) |
Dec 12, 2022 | 17.04 | 17.44 | 16.86 | 17.07 | 5,448,786 | +0.11(+0.62%) |
Dec 09, 2022 | 17.25 | 17.33 | 16.91 | 16.97 | 7,792,777 | -0.29(-1.66%) |
Dec 08, 2022 | 18.04 | 18.14 | 17.23 | 17.26 | 5,938,694 | -0.26(-1.48%) |
Dec 07, 2022 | 17.61 | 17.91 | 17.30 | 17.52 | 8,055,214 | -0.13(-0.76%) |
Dec 06, 2022 | 18.24 | 18.75 | 17.58 | 17.65 | 8,441,252 | -0.70(-3.81%) |
Dec 05, 2022 | 19.44 | 19.51 | 18.31 | 18.35 | 6,368,142 | -0.75(-3.91%) |
Dec 02, 2022 | 18.76 | 19.32 | 18.65 | 19.10 | 5,201,246 | +0.28(+1.48%) |