Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.41 | 16.60 | 16.32 | 16.34 | 3,285,863 | -0.03(-0.18%) |
Feb 27, 2023 | 16.44 | 16.46 | 16.20 | 16.36 | 2,438,001 | -0.11(-0.66%) |
Feb 24, 2023 | 16.31 | 16.49 | 16.19 | 16.47 | 2,550,794 | -0.29(-1.75%) |
Feb 23, 2023 | 16.81 | 16.94 | 16.55 | 16.77 | 3,468,623 | +0.19(+1.12%) |
Feb 22, 2023 | 16.58 | 16.76 | 16.22 | 16.58 | 4,606,957 | -1.26(-7.09%) |
Feb 21, 2023 | 17.92 | 18.12 | 17.79 | 17.85 | 3,095,174 | -0.26(-1.46%) |
Feb 17, 2023 | 17.86 | 18.11 | 17.65 | 18.11 | 3,177,815 | -0.08(-0.43%) |
Feb 16, 2023 | 17.89 | 18.25 | 17.82 | 18.19 | 3,700,880 | +0.07(+0.38%) |
Feb 15, 2023 | 17.86 | 18.25 | 17.84 | 18.12 | 6,226,498 | -1.27(-6.57%) |
Feb 14, 2023 | 19.21 | 19.48 | 19.02 | 19.39 | 2,487,139 | +0.05(+0.25%) |
Feb 13, 2023 | 19.24 | 19.49 | 19.15 | 19.35 | 1,957,629 | -0.04(-0.20%) |
Feb 10, 2023 | 19.43 | 19.44 | 19.16 | 19.38 | 2,032,687 | -0.23(-1.15%) |
Feb 09, 2023 | 20.07 | 20.16 | 19.51 | 19.61 | 2,542,771 | -0.16(-0.79%) |
Feb 08, 2023 | 19.82 | 19.97 | 19.71 | 19.77 | 1,677,031 | -0.19(-0.93%) |
Feb 07, 2023 | 20.02 | 20.21 | 19.76 | 19.95 | 2,291,779 | +0.24(+1.19%) |
Feb 06, 2023 | 19.58 | 19.76 | 19.50 | 19.72 | 1,991,116 | +0.02(+0.10%) |
Feb 03, 2023 | 20.15 | 20.47 | 19.63 | 19.70 | 4,276,233 | -0.98(-4.74%) |
Feb 02, 2023 | 21.22 | 21.34 | 20.44 | 20.68 | 4,144,733 | -0.07(-0.33%) |
Feb 01, 2023 | 20.51 | 20.94 | 20.22 | 20.75 | 2,611,673 | +0.14(+0.67%) |
Jan 31, 2023 | 20.60 | 20.65 | 20.13 | 20.61 | 4,033,913 | -0.10(-0.47%) |
Jan 30, 2023 | 20.88 | 21.11 | 20.70 | 20.71 | 3,497,456 | +0.10(+0.48%) |
Jan 27, 2023 | 20.98 | 21.03 | 20.46 | 20.61 | 4,235,938 | -0.80(-3.75%) |
Jan 26, 2023 | 21.55 | 21.63 | 21.13 | 21.41 | 2,246,359 | -0.08(-0.36%) |
Jan 25, 2023 | 21.34 | 21.58 | 21.22 | 21.49 | 2,335,253 | -0.07(-0.32%) |
Jan 24, 2023 | 21.91 | 21.91 | 21.08 | 21.56 | 2,574,029 | -0.56(-2.53%) |
Jan 23, 2023 | 21.91 | 22.29 | 21.55 | 22.12 | 2,731,023 | -0.05(-0.22%) |
Jan 20, 2023 | 21.69 | 22.19 | 21.65 | 22.17 | 2,557,293 | +0.31(+1.44%) |
Jan 19, 2023 | 21.70 | 22.12 | 21.57 | 21.86 | 2,949,674 | +0.25(+1.13%) |
Jan 18, 2023 | 22.20 | 22.26 | 21.60 | 21.61 | 2,287,438 | -0.05(-0.23%) |
Jan 17, 2023 | 22.14 | 22.23 | 21.59 | 21.66 | 4,013,510 | -1.07(-4.70%) |
Jan 13, 2023 | 22.55 | 22.91 | 22.29 | 22.73 | 3,444,793 | +0.53(+2.38%) |
Jan 12, 2023 | 22.23 | 22.24 | 21.68 | 22.20 | 3,272,487 | +0.62(+2.86%) |
Jan 11, 2023 | 21.76 | 21.85 | 21.28 | 21.58 | 2,828,373 | +0.07(+0.32%) |
Jan 10, 2023 | 21.27 | 21.55 | 21.20 | 21.51 | 2,196,099 | +0.61(+2.91%) |
Jan 09, 2023 | 21.74 | 21.79 | 20.89 | 20.90 | 2,412,743 | -0.15(-0.70%) |
Jan 06, 2023 | 21.04 | 21.17 | 20.77 | 21.05 | 2,888,334 | +0.34(+1.66%) |
Jan 05, 2023 | 20.21 | 20.71 | 20.14 | 20.71 | 2,087,399 | -0.25(-1.17%) |
Jan 04, 2023 | 20.45 | 21.00 | 20.32 | 20.95 | 3,752,241 | +1.19(+6.00%) |
Jan 03, 2023 | 19.54 | 20.06 | 19.54 | 19.77 | 2,885,559 | +0.73(+3.81%) |
Dec 30, 2022 | 19.01 | 19.14 | 18.78 | 19.04 | 1,478,288 | -0.01(-0.05%) |
Dec 29, 2022 | 19.38 | 19.49 | 19.04 | 19.05 | 1,885,771 | +0.07(+0.36%) |
Dec 28, 2022 | 19.30 | 19.30 | 18.82 | 18.98 | 1,511,951 | -0.34(-1.78%) |
Dec 27, 2022 | 19.12 | 19.71 | 18.98 | 19.33 | 1,417,683 | +0.27(+1.44%) |
Dec 23, 2022 | 19.26 | 19.29 | 18.94 | 19.05 | 1,310,944 | -0.01(-0.05%) |
Dec 22, 2022 | 18.90 | 19.07 | 18.67 | 19.06 | 1,731,869 | -0.15(-0.77%) |
Dec 21, 2022 | 18.92 | 19.29 | 18.90 | 19.21 | 1,839,539 | +0.43(+2.30%) |
Dec 20, 2022 | 18.80 | 18.92 | 18.62 | 18.78 | 2,871,266 | +0.26(+1.38%) |
Dec 19, 2022 | 19.00 | 19.21 | 18.37 | 18.52 | 2,834,668 | +0.17(+0.91%) |
Dec 16, 2022 | 18.25 | 18.51 | 18.05 | 18.36 | 4,170,179 | +0.01(+0.05%) |
Dec 15, 2022 | 18.40 | 18.69 | 18.13 | 18.35 | 2,852,858 | -0.78(-4.10%) |
Dec 14, 2022 | 19.11 | 19.48 | 18.87 | 19.13 | 3,883,134 | +0.20(+1.04%) |
Dec 13, 2022 | 18.98 | 19.20 | 18.66 | 18.93 | 4,228,116 | +0.71(+3.87%) |
Dec 12, 2022 | 17.93 | 18.29 | 17.83 | 18.23 | 2,848,077 | +0.11(+0.60%) |
Dec 09, 2022 | 18.55 | 18.83 | 18.11 | 18.12 | 2,621,266 | -0.30(-1.65%) |
Dec 08, 2022 | 18.59 | 18.70 | 18.29 | 18.42 | 2,543,652 | +0.08(+0.43%) |
Dec 07, 2022 | 18.48 | 18.81 | 18.34 | 18.35 | 2,424,525 | +0.16(+0.86%) |
Dec 06, 2022 | 18.49 | 18.56 | 18.13 | 18.19 | 2,827,124 | +0.13(+0.71%) |
Dec 05, 2022 | 18.13 | 18.55 | 18.03 | 18.06 | 3,116,837 | -0.24(-1.29%) |
Dec 02, 2022 | 17.94 | 18.38 | 17.88 | 18.30 | 2,031,985 | -0.15(-0.80%) |