Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.06 | 21.69 | 21.06 | 21.21 | 2,764,489 | +0.05(+0.24%) |
Feb 27, 2023 | 21.25 | 21.35 | 20.97 | 21.16 | 1,841,675 | +0.04(+0.19%) |
Feb 24, 2023 | 21.14 | 21.17 | 20.59 | 21.12 | 2,412,109 | -0.26(-1.22%) |
Feb 23, 2023 | 22.09 | 22.15 | 20.61 | 21.38 | 3,174,521 | -0.62(-2.82%) |
Feb 22, 2023 | 22.36 | 22.57 | 21.88 | 22.00 | 1,148,112 | -0.23(-1.03%) |
Feb 21, 2023 | 22.51 | 22.68 | 22.00 | 22.23 | 1,651,563 | -0.56(-2.46%) |
Feb 17, 2023 | 23.28 | 23.68 | 22.75 | 22.79 | 1,596,771 | -0.79(-3.35%) |
Feb 16, 2023 | 23.34 | 23.89 | 23.25 | 23.58 | 1,033,326 | -0.02(-0.08%) |
Feb 15, 2023 | 23.10 | 23.64 | 22.77 | 23.60 | 919,510 | +0.47(+2.03%) |
Feb 14, 2023 | 22.71 | 23.23 | 22.59 | 23.13 | 1,054,446 | +0.26(+1.14%) |
Feb 13, 2023 | 22.85 | 23.33 | 22.56 | 22.87 | 1,418,980 | +0.03(+0.13%) |
Feb 10, 2023 | 23.01 | 23.39 | 22.65 | 22.84 | 2,669,915 | -0.29(-1.25%) |
Feb 09, 2023 | 22.49 | 23.17 | 22.34 | 23.13 | 1,971,182 | +0.89(+4.00%) |
Feb 08, 2023 | 22.22 | 22.70 | 22.12 | 22.24 | 2,157,350 | +0.04(+0.18%) |
Feb 07, 2023 | 21.57 | 22.24 | 21.30 | 22.20 | 1,549,385 | +0.93(+4.37%) |
Feb 06, 2023 | 21.80 | 22.11 | 20.88 | 21.27 | 3,065,797 | -0.78(-3.54%) |
Feb 03, 2023 | 22.23 | 22.70 | 21.79 | 22.05 | 2,249,743 | -0.56(-2.48%) |
Feb 02, 2023 | 23.00 | 23.15 | 22.38 | 22.61 | 3,137,451 | -0.22(-0.96%) |
Feb 01, 2023 | 21.93 | 22.90 | 21.53 | 22.83 | 1,896,607 | +1.07(+4.92%) |
Jan 31, 2023 | 20.61 | 21.99 | 20.58 | 21.76 | 3,273,277 | +1.15(+5.58%) |
Jan 30, 2023 | 20.25 | 20.75 | 20.16 | 20.61 | 1,296,537 | +0.06(+0.29%) |
Jan 27, 2023 | 20.10 | 20.89 | 20.10 | 20.55 | 1,614,117 | +0.33(+1.63%) |
Jan 26, 2023 | 20.43 | 20.43 | 19.81 | 20.22 | 691,220 | +0.12(+0.60%) |
Jan 25, 2023 | 19.62 | 20.18 | 19.34 | 20.10 | 1,541,137 | +0.34(+1.72%) |
Jan 24, 2023 | 20.52 | 20.59 | 19.58 | 19.76 | 1,358,334 | -0.74(-3.61%) |
Jan 23, 2023 | 20.40 | 20.54 | 20.00 | 20.50 | 1,399,780 | +0.09(+0.44%) |
Jan 20, 2023 | 19.99 | 20.82 | 19.83 | 20.41 | 1,778,076 | +0.61(+3.08%) |
Jan 19, 2023 | 19.68 | 19.93 | 19.49 | 19.80 | 1,339,564 | +0.03(+0.15%) |
Jan 18, 2023 | 19.88 | 20.12 | 19.64 | 19.77 | 1,540,915 | +0.01(+0.05%) |
Jan 17, 2023 | 19.85 | 20.19 | 19.50 | 19.76 | 2,251,200 | -0.07(-0.35%) |
Jan 13, 2023 | 19.00 | 19.87 | 18.71 | 19.83 | 1,925,405 | +0.60(+3.12%) |
Jan 12, 2023 | 19.18 | 19.40 | 18.42 | 19.23 | 1,839,376 | +0.10(+0.52%) |
Jan 11, 2023 | 18.73 | 19.42 | 18.55 | 19.13 | 2,711,018 | +0.41(+2.19%) |
Jan 10, 2023 | 17.60 | 19.16 | 17.60 | 18.72 | 3,120,793 | +1.16(+6.61%) |
Jan 09, 2023 | 16.25 | 17.69 | 16.16 | 17.56 | 3,979,314 | +2.17(+14.10%) |
Jan 06, 2023 | 15.96 | 15.96 | 15.00 | 15.39 | 1,521,790 | -0.47(-2.96%) |
Jan 05, 2023 | 15.91 | 15.91 | 15.41 | 15.86 | 3,329,535 | -0.26(-1.61%) |
Jan 04, 2023 | 16.27 | 16.60 | 16.02 | 16.12 | 1,905,956 | +0.08(+0.50%) |
Jan 03, 2023 | 16.36 | 16.66 | 15.51 | 16.04 | 1,663,154 | -0.10(-0.62%) |
Dec 30, 2022 | 16.01 | 16.22 | 15.77 | 16.14 | 1,253,338 | -0.06(-0.37%) |
Dec 29, 2022 | 16.16 | 16.59 | 15.97 | 16.20 | 1,233,897 | +0.21(+1.31%) |
Dec 28, 2022 | 16.09 | 16.19 | 15.88 | 15.99 | 965,188 | -0.12(-0.74%) |
Dec 27, 2022 | 16.18 | 16.37 | 15.86 | 16.11 | 1,354,249 | -0.17(-1.04%) |
Dec 23, 2022 | 16.93 | 17.07 | 16.18 | 16.28 | 1,075,703 | -0.70(-4.12%) |
Dec 22, 2022 | 16.86 | 17.04 | 16.70 | 16.98 | 1,241,174 | +0.12(+0.71%) |
Dec 21, 2022 | 16.57 | 16.92 | 16.35 | 16.86 | 996,277 | +0.46(+2.80%) |
Dec 20, 2022 | 16.36 | 16.88 | 16.36 | 16.40 | 1,718,331 | -0.05(-0.30%) |
Dec 19, 2022 | 16.92 | 17.01 | 16.33 | 16.45 | 1,830,447 | -0.78(-4.53%) |
Dec 16, 2022 | 17.00 | 17.31 | 16.65 | 17.23 | 2,805,381 | +0.03(+0.17%) |
Dec 15, 2022 | 17.42 | 17.59 | 16.98 | 17.20 | 1,906,123 | -0.42(-2.38%) |
Dec 14, 2022 | 17.57 | 18.17 | 17.26 | 17.62 | 1,511,097 | -0.08(-0.45%) |
Dec 13, 2022 | 18.00 | 18.00 | 17.32 | 17.70 | 1,149,454 | +0.01(+0.06%) |
Dec 12, 2022 | 17.24 | 17.81 | 17.04 | 17.69 | 913,170 | +0.38(+2.20%) |
Dec 09, 2022 | 17.62 | 17.98 | 17.28 | 17.31 | 1,127,358 | -0.02(-0.12%) |
Dec 08, 2022 | 17.12 | 17.48 | 17.05 | 17.33 | 2,082,289 | +0.25(+1.46%) |
Dec 07, 2022 | 17.67 | 18.03 | 17.03 | 17.08 | 2,115,962 | -0.70(-3.94%) |
Dec 06, 2022 | 17.72 | 18.16 | 17.52 | 17.78 | 2,719,519 | +0.06(+0.34%) |
Dec 05, 2022 | 18.00 | 18.37 | 17.24 | 17.72 | 5,553,275 | -0.41(-2.26%) |
Dec 02, 2022 | 17.81 | 18.26 | 17.66 | 18.13 | 1,094,890 | +0.07(+0.39%) |