Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.53 | 19.76 | 18.53 | 19.30 | 35,766,224 | +0.85(+4.61%) |
Feb 27, 2023 | 17.76 | 18.63 | 17.60 | 18.45 | 20,001,860 | +1.13(+6.52%) |
Feb 24, 2023 | 17.50 | 17.63 | 16.91 | 17.32 | 20,161,594 | -0.86(-4.73%) |
Feb 23, 2023 | 18.89 | 18.93 | 17.50 | 18.18 | 25,967,668 | -0.84(-4.42%) |
Feb 22, 2023 | 19.18 | 19.54 | 18.57 | 19.02 | 16,763,443 | -0.06(-0.31%) |
Feb 21, 2023 | 19.67 | 19.93 | 18.97 | 19.08 | 13,686,623 | -1.14(-5.64%) |
Feb 17, 2023 | 20.40 | 20.57 | 19.50 | 20.22 | 16,589,254 | -0.46(-2.22%) |
Feb 16, 2023 | 20.79 | 21.68 | 20.32 | 20.68 | 21,681,836 | -0.47(-2.22%) |
Feb 15, 2023 | 19.00 | 21.15 | 18.96 | 21.15 | 27,962,508 | +1.66(+8.52%) |
Feb 14, 2023 | 18.57 | 19.64 | 18.18 | 19.49 | 17,258,912 | +0.57(+3.01%) |
Feb 13, 2023 | 18.65 | 19.07 | 18.28 | 18.92 | 13,515,490 | +0.07(+0.37%) |
Feb 10, 2023 | 18.94 | 19.16 | 18.55 | 18.85 | 17,148,512 | -0.57(-2.94%) |
Feb 09, 2023 | 20.49 | 20.89 | 19.24 | 19.42 | 18,773,188 | -0.66(-3.29%) |
Feb 08, 2023 | 19.49 | 20.38 | 19.45 | 20.08 | 18,610,388 | +0.17(+0.85%) |
Feb 07, 2023 | 20.17 | 20.19 | 18.71 | 19.91 | 28,534,768 | -0.31(-1.53%) |
Feb 06, 2023 | 19.80 | 20.36 | 19.61 | 20.22 | 15,738,796 | +0.32(+1.61%) |
Feb 03, 2023 | 19.98 | 21.32 | 19.75 | 19.90 | 27,177,376 | -0.98(-4.69%) |
Feb 02, 2023 | 20.44 | 22.09 | 20.32 | 20.88 | 38,904,272 | +1.17(+5.94%) |
Feb 01, 2023 | 19.50 | 20.07 | 18.21 | 19.71 | 36,298,452 | +0.31(+1.60%) |
Jan 31, 2023 | 18.09 | 19.43 | 17.77 | 19.40 | 31,557,676 | +1.36(+7.54%) |
Jan 30, 2023 | 19.83 | 19.95 | 18.01 | 18.04 | 34,921,500 | -1.79(-9.03%) |
Jan 27, 2023 | 18.22 | 21.44 | 18.16 | 19.83 | 73,907,176 | +1.52(+8.30%) |
Jan 26, 2023 | 19.68 | 19.88 | 18.01 | 18.31 | 32,239,008 | -0.38(-2.03%) |
Jan 25, 2023 | 17.41 | 18.77 | 17.12 | 18.69 | 25,864,600 | +0.64(+3.55%) |
Jan 24, 2023 | 17.93 | 18.63 | 17.62 | 18.05 | 22,542,166 | -0.05(-0.28%) |
Jan 23, 2023 | 16.48 | 18.38 | 16.44 | 18.10 | 41,697,960 | +1.87(+11.52%) |
Jan 20, 2023 | 15.99 | 16.51 | 15.54 | 16.23 | 23,673,864 | +0.44(+2.79%) |
Jan 19, 2023 | 16.23 | 16.36 | 15.28 | 15.79 | 28,385,196 | -0.71(-4.30%) |
Jan 18, 2023 | 17.39 | 17.71 | 16.46 | 16.50 | 22,100,706 | -0.43(-2.54%) |
Jan 17, 2023 | 16.67 | 17.28 | 16.37 | 16.93 | 25,582,596 | +0.48(+2.92%) |
Jan 13, 2023 | 16.82 | 16.84 | 15.82 | 16.45 | 42,771,480 | -1.13(-6.43%) |
Jan 12, 2023 | 17.25 | 17.78 | 16.48 | 17.58 | 30,546,522 | +0.50(+2.93%) |
Jan 11, 2023 | 16.51 | 17.70 | 16.18 | 17.08 | 33,308,574 | +0.63(+3.83%) |
Jan 10, 2023 | 16.82 | 17.37 | 16.02 | 16.45 | 26,407,474 | -0.17(-1.02%) |
Jan 09, 2023 | 16.62 | 17.20 | 16.47 | 16.62 | 21,521,576 | +0.24(+1.46%) |
Jan 06, 2023 | 16.09 | 16.66 | 15.84 | 16.38 | 22,022,364 | -0.18(-1.09%) |
Jan 05, 2023 | 17.35 | 17.38 | 16.53 | 16.56 | 24,119,900 | -1.14(-6.47%) |
Jan 04, 2023 | 17.20 | 18.06 | 16.56 | 17.70 | 28,696,444 | +0.36(+2.10%) |
Jan 03, 2023 | 18.90 | 18.99 | 17.08 | 17.34 | 25,953,036 | -1.09(-5.91%) |
Dec 30, 2022 | 18.25 | 18.58 | 17.91 | 18.43 | 17,183,616 | -0.30(-1.60%) |
Dec 29, 2022 | 18.39 | 19.02 | 18.14 | 18.73 | 22,016,684 | +0.99(+5.58%) |
Dec 28, 2022 | 17.75 | 18.26 | 17.45 | 17.74 | 20,925,944 | +0.00(+0.00%) |
Dec 27, 2022 | 18.65 | 18.70 | 17.65 | 17.74 | 21,603,902 | -1.40(-7.31%) |
Dec 23, 2022 | 19.77 | 19.77 | 18.52 | 19.14 | 18,952,056 | -0.59(-2.99%) |
Dec 22, 2022 | 20.66 | 20.81 | 18.92 | 19.73 | 24,243,720 | -1.30(-6.18%) |
Dec 21, 2022 | 21.58 | 21.61 | 20.73 | 21.03 | 13,411,037 | -0.37(-1.73%) |
Dec 20, 2022 | 21.85 | 22.46 | 21.29 | 21.40 | 15,081,798 | -0.63(-2.86%) |
Dec 19, 2022 | 22.53 | 22.74 | 21.85 | 22.03 | 18,801,440 | -0.45(-2.00%) |
Dec 16, 2022 | 23.89 | 24.31 | 22.30 | 22.48 | 58,554,936 | -1.49(-6.22%) |
Dec 15, 2022 | 24.03 | 25.06 | 23.86 | 23.97 | 13,540,028 | -0.57(-2.32%) |
Dec 14, 2022 | 24.92 | 25.58 | 24.43 | 24.54 | 14,172,273 | -0.42(-1.68%) |
Dec 13, 2022 | 27.20 | 27.96 | 24.63 | 24.96 | 20,574,734 | -0.65(-2.54%) |
Dec 12, 2022 | 26.75 | 26.90 | 25.52 | 25.61 | 19,537,004 | -1.68(-6.16%) |
Dec 09, 2022 | 28.35 | 29.28 | 27.25 | 27.29 | 11,334,624 | -1.29(-4.51%) |
Dec 08, 2022 | 28.26 | 28.64 | 27.59 | 28.58 | 9,576,113 | +0.64(+2.29%) |
Dec 07, 2022 | 27.75 | 28.23 | 27.27 | 27.94 | 8,867,470 | +0.05(+0.18%) |
Dec 06, 2022 | 29.50 | 29.54 | 27.43 | 27.89 | 13,154,328 | -1.64(-5.55%) |
Dec 05, 2022 | 31.01 | 31.34 | 29.43 | 29.53 | 7,549,601 | -1.83(-5.84%) |
Dec 02, 2022 | 30.63 | 31.60 | 30.25 | 31.36 | 8,879,138 | -0.12(-0.38%) |