Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.00 | 19.25 | 18.84 | 18.92 | 7,908,911 | -0.10(-0.53%) |
Feb 27, 2023 | 19.69 | 19.78 | 18.92 | 19.02 | 5,684,684 | -0.44(-2.26%) |
Feb 24, 2023 | 20.01 | 20.01 | 19.00 | 19.46 | 8,904,798 | -1.05(-5.12%) |
Feb 23, 2023 | 20.45 | 20.67 | 20.00 | 20.51 | 5,158,078 | +0.35(+1.74%) |
Feb 22, 2023 | 19.58 | 20.28 | 19.34 | 20.16 | 7,039,494 | +0.63(+3.23%) |
Feb 21, 2023 | 19.03 | 19.63 | 18.61 | 19.53 | 8,509,429 | +0.05(+0.26%) |
Feb 17, 2023 | 20.01 | 20.02 | 18.85 | 19.48 | 17,489,476 | -0.55(-2.75%) |
Feb 16, 2023 | 21.04 | 21.83 | 19.52 | 20.03 | 36,898,628 | -5.93(-22.84%) |
Feb 15, 2023 | 25.00 | 26.04 | 24.89 | 25.96 | 11,195,682 | +0.85(+3.39%) |
Feb 14, 2023 | 23.60 | 25.78 | 23.42 | 25.11 | 12,058,934 | +1.17(+4.89%) |
Feb 13, 2023 | 23.57 | 24.46 | 23.36 | 23.94 | 8,479,189 | +1.14(+5.00%) |
Feb 10, 2023 | 22.30 | 22.82 | 21.96 | 22.80 | 4,015,806 | -0.03(-0.13%) |
Feb 09, 2023 | 23.52 | 23.93 | 22.55 | 22.83 | 7,732,076 | -0.61(-2.60%) |
Feb 08, 2023 | 23.84 | 24.44 | 23.41 | 23.44 | 2,927,072 | -0.47(-1.97%) |
Feb 07, 2023 | 23.41 | 24.05 | 23.12 | 23.91 | 3,753,009 | +0.65(+2.79%) |
Feb 06, 2023 | 23.46 | 24.02 | 23.11 | 23.26 | 4,100,597 | -0.59(-2.47%) |
Feb 03, 2023 | 23.73 | 24.41 | 23.39 | 23.85 | 5,033,740 | -0.89(-3.60%) |
Feb 02, 2023 | 23.99 | 24.74 | 23.82 | 24.74 | 9,767,364 | +1.59(+6.87%) |
Feb 01, 2023 | 22.38 | 23.23 | 21.98 | 23.15 | 6,140,193 | +0.84(+3.77%) |
Jan 31, 2023 | 22.14 | 22.55 | 21.84 | 22.31 | 4,887,788 | +0.27(+1.23%) |
Jan 30, 2023 | 22.21 | 22.52 | 21.89 | 22.04 | 3,774,558 | -0.73(-3.21%) |
Jan 27, 2023 | 22.20 | 23.07 | 22.15 | 22.77 | 5,551,437 | +0.33(+1.47%) |
Jan 26, 2023 | 22.78 | 22.99 | 21.96 | 22.44 | 5,449,424 | +0.38(+1.72%) |
Jan 25, 2023 | 20.88 | 22.14 | 20.04 | 22.06 | 6,164,558 | +0.60(+2.80%) |
Jan 24, 2023 | 21.50 | 22.27 | 21.17 | 21.46 | 4,517,087 | -0.88(-3.94%) |
Jan 23, 2023 | 21.03 | 22.36 | 20.77 | 22.34 | 7,534,516 | +1.57(+7.56%) |
Jan 20, 2023 | 19.51 | 20.87 | 19.43 | 20.77 | 3,009,678 | +1.49(+7.73%) |
Jan 19, 2023 | 19.88 | 20.00 | 18.92 | 19.28 | 3,863,139 | -1.02(-5.02%) |
Jan 18, 2023 | 20.76 | 21.02 | 19.95 | 20.30 | 3,839,321 | +0.13(+0.64%) |
Jan 17, 2023 | 19.95 | 20.95 | 19.68 | 20.17 | 4,440,869 | +0.26(+1.31%) |
Jan 13, 2023 | 19.29 | 20.04 | 19.29 | 19.91 | 3,064,049 | +0.36(+1.84%) |
Jan 12, 2023 | 19.38 | 19.70 | 18.74 | 19.55 | 2,001,094 | +0.31(+1.61%) |
Jan 11, 2023 | 18.50 | 19.26 | 18.33 | 19.24 | 3,340,001 | +0.92(+5.02%) |
Jan 10, 2023 | 17.82 | 18.33 | 17.63 | 18.32 | 3,818,673 | +0.33(+1.83%) |
Jan 09, 2023 | 17.72 | 18.34 | 17.43 | 17.99 | 6,850,093 | +0.56(+3.21%) |
Jan 06, 2023 | 17.28 | 17.69 | 17.02 | 17.43 | 3,813,559 | +0.15(+0.87%) |
Jan 05, 2023 | 18.22 | 18.22 | 17.25 | 17.28 | 4,600,190 | -1.14(-6.19%) |
Jan 04, 2023 | 17.84 | 18.43 | 17.54 | 18.42 | 4,064,666 | +0.87(+4.96%) |
Jan 03, 2023 | 18.43 | 18.76 | 17.51 | 17.55 | 3,711,694 | -0.48(-2.66%) |
Dec 30, 2022 | 17.61 | 18.13 | 17.58 | 18.03 | 2,365,417 | +0.08(+0.45%) |
Dec 29, 2022 | 16.93 | 18.18 | 16.93 | 17.95 | 2,934,340 | +1.20(+7.16%) |
Dec 28, 2022 | 16.98 | 17.18 | 16.75 | 16.75 | 3,408,457 | -0.40(-2.33%) |
Dec 27, 2022 | 17.39 | 17.54 | 16.73 | 17.15 | 2,523,272 | -0.47(-2.67%) |
Dec 23, 2022 | 17.45 | 17.64 | 17.27 | 17.62 | 2,614,788 | -0.03(-0.17%) |
Dec 22, 2022 | 17.42 | 17.66 | 16.86 | 17.65 | 3,433,182 | -0.12(-0.68%) |
Dec 21, 2022 | 17.75 | 18.10 | 17.33 | 17.77 | 5,710,813 | +0.17(+0.97%) |
Dec 20, 2022 | 17.58 | 18.16 | 17.51 | 17.60 | 4,257,606 | -0.17(-0.96%) |
Dec 19, 2022 | 18.61 | 18.76 | 17.66 | 17.77 | 4,681,280 | -0.99(-5.28%) |
Dec 16, 2022 | 18.71 | 19.13 | 18.51 | 18.76 | 6,261,354 | +0.02(+0.11%) |
Dec 15, 2022 | 19.21 | 19.34 | 18.52 | 18.74 | 6,132,013 | -1.03(-5.21%) |
Dec 14, 2022 | 19.56 | 20.13 | 19.32 | 19.77 | 4,287,184 | +0.15(+0.76%) |
Dec 13, 2022 | 21.18 | 21.30 | 19.34 | 19.62 | 5,903,694 | -0.25(-1.26%) |
Dec 12, 2022 | 19.38 | 20.02 | 19.25 | 19.87 | 4,157,389 | +0.57(+2.95%) |
Dec 09, 2022 | 18.86 | 19.52 | 18.63 | 19.30 | 4,742,502 | +0.34(+1.79%) |
Dec 08, 2022 | 17.41 | 18.98 | 17.22 | 18.96 | 5,378,565 | +1.74(+10.10%) |
Dec 07, 2022 | 16.66 | 17.34 | 16.52 | 17.22 | 4,122,589 | +0.50(+2.99%) |
Dec 06, 2022 | 16.78 | 16.87 | 16.34 | 16.72 | 6,191,423 | -0.03(-0.18%) |
Dec 05, 2022 | 17.81 | 18.18 | 16.66 | 16.75 | 4,219,416 | -1.24(-6.89%) |
Dec 02, 2022 | 17.83 | 18.20 | 17.52 | 17.99 | 3,098,581 | -0.35(-1.91%) |