Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.51 | 18.78 | 18.47 | 18.51 | 2,782,007 | +0.06(+0.33%) |
Feb 27, 2023 | 18.74 | 18.88 | 18.35 | 18.45 | 1,808,021 | -0.10(-0.54%) |
Feb 24, 2023 | 18.30 | 18.74 | 18.27 | 18.55 | 2,197,927 | -0.06(-0.32%) |
Feb 23, 2023 | 18.63 | 18.93 | 18.57 | 18.61 | 1,692,716 | -0.05(-0.27%) |
Feb 22, 2023 | 18.84 | 19.04 | 18.58 | 18.66 | 1,900,393 | -0.19(-1.01%) |
Feb 21, 2023 | 19.31 | 19.41 | 18.76 | 18.85 | 2,790,035 | -0.61(-3.13%) |
Feb 17, 2023 | 19.79 | 19.87 | 19.35 | 19.46 | 2,359,130 | -0.48(-2.41%) |
Feb 16, 2023 | 19.47 | 20.34 | 19.45 | 19.94 | 3,792,724 | +0.11(+0.55%) |
Feb 15, 2023 | 19.14 | 19.85 | 19.12 | 19.83 | 3,118,993 | +0.61(+3.17%) |
Feb 14, 2023 | 18.68 | 19.51 | 18.66 | 19.22 | 4,632,484 | +0.48(+2.56%) |
Feb 13, 2023 | 18.79 | 19.12 | 18.58 | 18.74 | 3,887,989 | +0.42(+2.29%) |
Feb 10, 2023 | 18.57 | 18.75 | 18.12 | 18.32 | 2,605,032 | -0.35(-1.87%) |
Feb 09, 2023 | 19.29 | 19.43 | 18.59 | 18.67 | 3,862,321 | -0.33(-1.74%) |
Feb 08, 2023 | 19.00 | 19.09 | 18.56 | 19.00 | 3,771,809 | +0.00(+0.00%) |
Feb 07, 2023 | 19.14 | 19.47 | 18.48 | 19.00 | 10,293,053 | +1.32(+7.47%) |
Feb 06, 2023 | 18.03 | 18.10 | 17.34 | 17.68 | 2,527,339 | -0.48(-2.64%) |
Feb 03, 2023 | 18.22 | 18.60 | 18.05 | 18.16 | 2,159,101 | -0.42(-2.26%) |
Feb 02, 2023 | 18.81 | 19.20 | 18.41 | 18.58 | 3,400,352 | -0.08(-0.43%) |
Feb 01, 2023 | 17.97 | 18.68 | 17.85 | 18.66 | 3,046,922 | +0.64(+3.55%) |
Jan 31, 2023 | 17.00 | 18.05 | 17.00 | 18.02 | 2,046,986 | +1.07(+6.31%) |
Jan 30, 2023 | 17.33 | 17.50 | 16.93 | 16.95 | 3,236,461 | -0.62(-3.53%) |
Jan 27, 2023 | 17.28 | 17.72 | 17.23 | 17.57 | 2,206,761 | +0.31(+1.80%) |
Jan 26, 2023 | 17.24 | 17.50 | 17.08 | 17.26 | 1,356,699 | +0.13(+0.76%) |
Jan 25, 2023 | 17.11 | 17.21 | 16.66 | 17.13 | 1,966,853 | -0.29(-1.66%) |
Jan 24, 2023 | 17.33 | 17.59 | 17.26 | 17.42 | 1,511,263 | +0.01(+0.06%) |
Jan 23, 2023 | 17.35 | 17.51 | 17.21 | 17.41 | 1,465,597 | +0.19(+1.10%) |
Jan 20, 2023 | 16.71 | 17.23 | 16.54 | 17.22 | 2,075,868 | +0.62(+3.73%) |
Jan 19, 2023 | 16.77 | 16.90 | 16.30 | 16.60 | 1,922,710 | -0.37(-2.18%) |
Jan 18, 2023 | 17.28 | 17.51 | 16.85 | 16.97 | 3,306,965 | +0.18(+1.07%) |
Jan 17, 2023 | 16.86 | 17.00 | 16.65 | 16.79 | 3,461,016 | -0.10(-0.59%) |
Jan 13, 2023 | 16.98 | 17.10 | 16.66 | 16.89 | 1,657,118 | -0.21(-1.23%) |
Jan 12, 2023 | 16.90 | 17.16 | 16.61 | 17.10 | 2,997,954 | +0.33(+1.97%) |
Jan 11, 2023 | 16.60 | 16.80 | 16.49 | 16.77 | 1,975,919 | +0.28(+1.70%) |
Jan 10, 2023 | 16.25 | 16.51 | 16.09 | 16.49 | 1,855,049 | +0.25(+1.54%) |
Jan 09, 2023 | 16.02 | 16.44 | 16.00 | 16.24 | 1,711,847 | +0.33(+2.07%) |
Jan 06, 2023 | 15.78 | 16.21 | 15.69 | 15.91 | 2,894,078 | +0.26(+1.66%) |
Jan 05, 2023 | 15.21 | 15.70 | 14.97 | 15.65 | 2,316,864 | +0.33(+2.15%) |
Jan 04, 2023 | 15.13 | 15.40 | 14.90 | 15.32 | 2,604,910 | +0.30(+2.00%) |
Jan 03, 2023 | 15.39 | 15.60 | 14.88 | 15.02 | 3,744,393 | -0.37(-2.40%) |
Dec 30, 2022 | 14.97 | 15.42 | 14.95 | 15.39 | 2,849,474 | +0.23(+1.52%) |
Dec 29, 2022 | 14.91 | 15.24 | 14.81 | 15.16 | 3,121,836 | +0.31(+2.09%) |
Dec 28, 2022 | 15.11 | 15.26 | 14.79 | 14.85 | 3,890,755 | -0.31(-2.04%) |
Dec 27, 2022 | 15.13 | 15.51 | 15.05 | 15.16 | 2,458,327 | -0.05(-0.33%) |
Dec 23, 2022 | 14.75 | 15.23 | 14.59 | 15.21 | 2,281,629 | +0.52(+3.54%) |
Dec 22, 2022 | 14.93 | 14.93 | 14.49 | 14.69 | 2,354,979 | -0.38(-2.52%) |
Dec 21, 2022 | 15.07 | 15.34 | 14.99 | 15.07 | 2,286,207 | +0.16(+1.07%) |
Dec 20, 2022 | 15.10 | 15.32 | 14.75 | 14.91 | 3,718,809 | -0.36(-2.36%) |
Dec 19, 2022 | 15.66 | 15.69 | 15.21 | 15.27 | 3,539,952 | -0.37(-2.37%) |
Dec 16, 2022 | 15.60 | 15.91 | 15.53 | 15.64 | 4,272,199 | -0.24(-1.51%) |
Dec 15, 2022 | 15.69 | 15.91 | 15.29 | 15.88 | 4,138,929 | -0.14(-0.87%) |
Dec 14, 2022 | 15.90 | 16.27 | 15.77 | 16.02 | 3,330,805 | +0.08(+0.50%) |
Dec 13, 2022 | 16.57 | 16.82 | 15.88 | 15.94 | 2,857,720 | -0.11(-0.69%) |
Dec 12, 2022 | 16.05 | 16.17 | 15.85 | 16.05 | 1,919,439 | +0.00(+0.00%) |
Dec 09, 2022 | 16.34 | 16.48 | 16.01 | 16.05 | 1,772,694 | -0.40(-2.43%) |
Dec 08, 2022 | 16.48 | 16.86 | 16.22 | 16.45 | 2,505,802 | +0.19(+1.17%) |
Dec 07, 2022 | 16.16 | 16.59 | 16.13 | 16.26 | 2,616,475 | +0.02(+0.12%) |
Dec 06, 2022 | 16.24 | 16.50 | 15.99 | 16.24 | 3,985,788 | -0.13(-0.79%) |
Dec 05, 2022 | 16.69 | 16.75 | 16.26 | 16.37 | 4,104,037 | -0.50(-2.96%) |
Dec 02, 2022 | 16.90 | 17.14 | 16.70 | 16.87 | 2,272,180 | -0.21(-1.23%) |