Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.24 | 17.25 | 17.08 | 17.14 | 37,658,036 | -0.11(-0.63%) |
Feb 27, 2023 | 17.50 | 17.53 | 17.24 | 17.25 | 25,337,264 | -0.19(-1.09%) |
Feb 24, 2023 | 17.46 | 17.47 | 17.20 | 17.44 | 32,138,462 | -0.10(-0.57%) |
Feb 23, 2023 | 17.61 | 17.75 | 17.46 | 17.54 | 27,403,286 | -0.03(-0.15%) |
Feb 22, 2023 | 17.43 | 17.62 | 17.42 | 17.57 | 27,901,684 | +0.15(+0.89%) |
Feb 21, 2023 | 17.43 | 17.55 | 17.34 | 17.42 | 31,111,698 | -0.21(-1.18%) |
Feb 17, 2023 | 17.46 | 17.69 | 17.34 | 17.63 | 33,086,378 | +0.16(+0.93%) |
Feb 16, 2023 | 17.26 | 17.60 | 17.16 | 17.46 | 38,765,564 | +0.01(+0.05%) |
Feb 15, 2023 | 17.24 | 17.47 | 17.21 | 17.45 | 34,352,484 | +0.09(+0.52%) |
Feb 14, 2023 | 17.50 | 17.54 | 17.25 | 17.36 | 25,580,512 | -0.10(-0.57%) |
Feb 13, 2023 | 17.24 | 17.52 | 17.22 | 17.46 | 23,865,590 | +0.17(+1.00%) |
Feb 10, 2023 | 17.25 | 17.33 | 17.07 | 17.29 | 27,498,978 | +0.09(+0.53%) |
Feb 09, 2023 | 17.42 | 17.45 | 17.13 | 17.20 | 31,225,276 | -0.17(-0.99%) |
Feb 08, 2023 | 17.31 | 17.43 | 17.24 | 17.37 | 32,869,922 | -0.08(-0.47%) |
Feb 07, 2023 | 17.67 | 17.72 | 17.31 | 17.45 | 40,278,736 | -0.30(-1.69%) |
Feb 06, 2023 | 17.91 | 17.92 | 17.67 | 17.75 | 34,108,748 | -0.23(-1.26%) |
Feb 03, 2023 | 18.33 | 18.37 | 17.93 | 17.98 | 34,853,772 | -0.41(-2.22%) |
Feb 02, 2023 | 18.22 | 18.58 | 18.17 | 18.39 | 38,562,012 | +0.09(+0.50%) |
Feb 01, 2023 | 18.56 | 18.59 | 18.20 | 18.30 | 44,277,872 | -0.17(-0.93%) |
Jan 31, 2023 | 18.28 | 18.48 | 18.20 | 18.47 | 40,330,568 | +0.19(+1.04%) |
Jan 30, 2023 | 18.06 | 18.37 | 18.03 | 18.28 | 41,072,728 | +0.19(+1.05%) |
Jan 27, 2023 | 18.09 | 18.22 | 17.96 | 18.09 | 40,913,844 | -0.05(-0.25%) |
Jan 26, 2023 | 18.38 | 18.42 | 17.96 | 18.13 | 52,270,200 | -0.38(-2.06%) |
Jan 25, 2023 | 17.91 | 18.57 | 17.90 | 18.51 | 81,122,152 | +1.14(+6.58%) |
Jan 24, 2023 | 17.20 | 20.71 | 13.74 | 17.37 | 36,223,184 | +0.05(+0.31%) |
Jan 23, 2023 | 17.43 | 17.59 | 17.21 | 17.32 | 36,827,300 | -0.12(-0.68%) |
Jan 20, 2023 | 17.19 | 17.43 | 17.02 | 17.43 | 41,732,616 | +0.26(+1.53%) |
Jan 19, 2023 | 17.16 | 17.24 | 17.03 | 17.17 | 44,308,860 | -0.07(-0.42%) |
Jan 18, 2023 | 17.49 | 17.53 | 17.20 | 17.24 | 41,927,768 | -0.28(-1.60%) |
Jan 17, 2023 | 17.72 | 17.74 | 17.47 | 17.53 | 42,787,952 | -0.20(-1.13%) |
Jan 13, 2023 | 17.58 | 17.76 | 17.48 | 17.72 | 28,104,062 | +0.13(+0.72%) |
Jan 12, 2023 | 17.66 | 17.74 | 17.56 | 17.60 | 34,981,864 | +0.00(+0.00%) |
Jan 11, 2023 | 17.65 | 17.67 | 17.45 | 17.60 | 33,096,188 | -0.05(-0.31%) |
Jan 10, 2023 | 17.54 | 17.66 | 17.41 | 17.65 | 36,245,088 | +0.39(+2.26%) |
Jan 09, 2023 | 17.44 | 17.44 | 17.21 | 17.26 | 57,313,640 | -0.19(-1.10%) |
Jan 06, 2023 | 17.29 | 17.69 | 17.28 | 17.45 | 40,336,560 | +0.29(+1.67%) |
Jan 05, 2023 | 17.11 | 17.27 | 16.95 | 17.17 | 34,766,848 | +0.06(+0.37%) |
Jan 04, 2023 | 16.86 | 17.31 | 16.81 | 17.11 | 49,136,544 | +0.36(+2.13%) |
Jan 03, 2023 | 16.54 | 16.85 | 16.45 | 16.75 | 47,146,724 | +0.29(+1.79%) |
Dec 30, 2022 | 16.46 | 16.52 | 16.28 | 16.45 | 29,319,806 | -0.04(-0.22%) |
Dec 29, 2022 | 16.33 | 16.58 | 16.30 | 16.49 | 26,581,764 | +0.21(+1.26%) |
Dec 28, 2022 | 16.49 | 16.57 | 16.26 | 16.28 | 29,785,216 | -0.21(-1.30%) |
Dec 27, 2022 | 16.31 | 16.55 | 16.28 | 16.50 | 33,965,692 | +0.13(+0.82%) |
Dec 23, 2022 | 16.24 | 16.37 | 16.18 | 16.36 | 28,155,978 | +0.04(+0.22%) |
Dec 22, 2022 | 16.10 | 16.34 | 16.02 | 16.33 | 36,480,528 | +0.11(+0.66%) |
Dec 21, 2022 | 16.25 | 16.33 | 16.15 | 16.22 | 47,526,792 | +0.07(+0.44%) |
Dec 20, 2022 | 15.95 | 16.17 | 15.94 | 16.15 | 45,772,972 | +0.19(+1.18%) |
Dec 19, 2022 | 16.32 | 16.37 | 15.76 | 15.96 | 69,601,696 | -0.56(-3.41%) |
Dec 16, 2022 | 16.40 | 16.54 | 16.28 | 16.53 | 85,497,696 | +0.02(+0.11%) |
Dec 15, 2022 | 16.66 | 16.81 | 16.41 | 16.51 | 52,902,752 | -0.38(-2.28%) |
Dec 14, 2022 | 17.03 | 17.07 | 16.77 | 16.89 | 49,255,172 | -0.20(-1.15%) |
Dec 13, 2022 | 17.35 | 17.43 | 17.04 | 17.09 | 60,576,012 | -0.16(-0.93%) |
Dec 12, 2022 | 17.11 | 17.26 | 17.04 | 17.25 | 35,014,256 | +0.19(+1.10%) |
Dec 09, 2022 | 17.04 | 17.29 | 17.01 | 17.06 | 33,360,520 | -0.03(-0.16%) |
Dec 08, 2022 | 17.37 | 17.45 | 17.00 | 17.09 | 51,177,284 | -0.16(-0.93%) |
Dec 07, 2022 | 17.03 | 17.36 | 16.98 | 17.25 | 50,773,784 | +0.12(+0.68%) |
Dec 06, 2022 | 16.88 | 17.14 | 16.81 | 17.13 | 51,306,708 | +0.38(+2.24%) |
Dec 05, 2022 | 16.91 | 16.96 | 16.70 | 16.76 | 32,098,198 | -0.24(-1.42%) |
Dec 02, 2022 | 17.03 | 17.03 | 16.85 | 17.00 | 37,460,236 | -0.15(-0.89%) |