Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.23 | 18.41 | 18.16 | 18.17 | 2,498,674 | -0.12(-0.66%) |
Feb 27, 2023 | 18.71 | 18.76 | 18.25 | 18.29 | 2,008,033 | -0.19(-1.02%) |
Feb 24, 2023 | 18.61 | 18.68 | 18.17 | 18.47 | 2,932,629 | -0.36(-1.91%) |
Feb 23, 2023 | 18.84 | 19.00 | 18.56 | 18.84 | 2,977,714 | +0.04(+0.23%) |
Feb 22, 2023 | 18.85 | 19.03 | 18.76 | 18.79 | 2,094,074 | -0.04(-0.23%) |
Feb 21, 2023 | 19.22 | 19.31 | 18.77 | 18.84 | 2,767,896 | -0.53(-2.75%) |
Feb 17, 2023 | 19.45 | 19.51 | 19.24 | 19.37 | 2,675,130 | -0.10(-0.53%) |
Feb 16, 2023 | 19.52 | 19.62 | 19.28 | 19.47 | 2,050,889 | -0.24(-1.22%) |
Feb 15, 2023 | 19.26 | 19.75 | 19.20 | 19.71 | 1,441,904 | +0.35(+1.82%) |
Feb 14, 2023 | 19.48 | 19.71 | 19.23 | 19.36 | 2,679,954 | -0.22(-1.14%) |
Feb 13, 2023 | 19.41 | 19.66 | 19.29 | 19.58 | 1,845,785 | +0.21(+1.06%) |
Feb 10, 2023 | 19.02 | 19.41 | 19.02 | 19.38 | 2,107,259 | +0.33(+1.71%) |
Feb 09, 2023 | 19.98 | 20.08 | 18.95 | 19.05 | 3,808,218 | -0.75(-3.77%) |
Feb 08, 2023 | 20.59 | 20.66 | 19.50 | 19.80 | 4,084,074 | -0.87(-4.19%) |
Feb 07, 2023 | 20.17 | 20.71 | 20.11 | 20.66 | 3,201,912 | +0.34(+1.69%) |
Feb 06, 2023 | 20.81 | 20.86 | 20.21 | 20.32 | 2,106,305 | -0.79(-3.74%) |
Feb 03, 2023 | 20.89 | 21.27 | 20.82 | 21.11 | 1,382,893 | -0.03(-0.16%) |
Feb 02, 2023 | 20.92 | 21.28 | 20.83 | 21.14 | 1,566,834 | +0.29(+1.40%) |
Feb 01, 2023 | 20.38 | 21.07 | 20.26 | 20.85 | 1,868,509 | +0.39(+1.93%) |
Jan 31, 2023 | 20.28 | 20.50 | 20.20 | 20.46 | 1,643,494 | +0.32(+1.58%) |
Jan 30, 2023 | 20.17 | 20.33 | 20.05 | 20.14 | 1,210,109 | -0.26(-1.26%) |
Jan 27, 2023 | 19.95 | 20.55 | 19.88 | 20.40 | 1,670,453 | +0.45(+2.28%) |
Jan 26, 2023 | 19.99 | 20.10 | 19.78 | 19.94 | 1,835,621 | +0.04(+0.22%) |
Jan 25, 2023 | 19.59 | 19.96 | 19.44 | 19.90 | 2,165,785 | +0.24(+1.22%) |
Jan 24, 2023 | 19.99 | 20.27 | 19.64 | 19.66 | 3,043,788 | -0.48(-2.39%) |
Jan 23, 2023 | 20.12 | 20.41 | 20.08 | 20.14 | 1,456,612 | -0.03(-0.13%) |
Jan 20, 2023 | 19.68 | 20.17 | 19.49 | 20.17 | 3,030,292 | +0.57(+2.89%) |
Jan 19, 2023 | 19.84 | 19.99 | 19.38 | 19.60 | 2,164,012 | -0.45(-2.27%) |
Jan 18, 2023 | 20.32 | 20.47 | 19.94 | 20.05 | 2,018,780 | -0.24(-1.18%) |
Jan 17, 2023 | 20.03 | 20.55 | 20.02 | 20.29 | 2,275,558 | +0.26(+1.28%) |
Jan 13, 2023 | 19.82 | 20.06 | 19.67 | 20.04 | 1,624,132 | +0.16(+0.82%) |
Jan 12, 2023 | 19.94 | 20.04 | 19.69 | 19.87 | 2,127,277 | +0.05(+0.26%) |
Jan 11, 2023 | 19.44 | 19.85 | 19.40 | 19.82 | 1,843,370 | +0.48(+2.48%) |
Jan 10, 2023 | 18.88 | 19.44 | 18.88 | 19.34 | 2,054,456 | +0.40(+2.13%) |
Jan 09, 2023 | 19.03 | 19.19 | 18.92 | 18.94 | 1,749,575 | +0.02(+0.09%) |
Jan 06, 2023 | 18.76 | 19.09 | 18.61 | 18.92 | 1,723,038 | +0.33(+1.80%) |
Jan 05, 2023 | 18.66 | 18.84 | 18.52 | 18.59 | 1,395,875 | -0.15(-0.82%) |
Jan 04, 2023 | 18.65 | 18.87 | 18.64 | 18.74 | 1,711,080 | +0.33(+1.77%) |
Jan 03, 2023 | 18.43 | 18.54 | 18.14 | 18.41 | 2,978,922 | +0.25(+1.37%) |
Dec 30, 2022 | 18.23 | 18.26 | 17.91 | 18.17 | 3,006,969 | -0.23(-1.26%) |
Dec 29, 2022 | 18.07 | 18.46 | 17.94 | 18.40 | 2,486,406 | +0.41(+2.29%) |
Dec 28, 2022 | 18.64 | 18.64 | 17.96 | 17.99 | 2,871,973 | -0.57(-3.05%) |
Dec 27, 2022 | 18.62 | 18.69 | 18.40 | 18.55 | 2,321,232 | -0.10(-0.54%) |
Dec 23, 2022 | 18.64 | 18.83 | 18.53 | 18.65 | 1,594,604 | -0.07(-0.40%) |
Dec 22, 2022 | 18.65 | 18.74 | 18.22 | 18.73 | 2,413,055 | -0.03(-0.13%) |
Dec 21, 2022 | 18.44 | 18.94 | 18.44 | 18.75 | 2,320,633 | +0.50(+2.74%) |
Dec 20, 2022 | 18.42 | 18.49 | 18.14 | 18.25 | 2,966,843 | -0.30(-1.62%) |
Dec 19, 2022 | 18.69 | 18.93 | 18.36 | 18.55 | 2,511,982 | -0.19(-1.02%) |
Dec 16, 2022 | 18.86 | 19.04 | 18.52 | 18.74 | 4,075,255 | -0.41(-2.13%) |
Dec 15, 2022 | 19.29 | 19.43 | 18.98 | 19.15 | 3,520,613 | -0.64(-3.24%) |
Dec 14, 2022 | 19.99 | 20.19 | 19.74 | 19.79 | 2,133,535 | -0.27(-1.37%) |
Dec 13, 2022 | 20.54 | 20.82 | 20.05 | 20.07 | 2,219,912 | +0.07(+0.33%) |
Dec 12, 2022 | 19.75 | 20.01 | 19.55 | 20.00 | 1,913,634 | +0.25(+1.27%) |
Dec 09, 2022 | 19.69 | 19.96 | 19.50 | 19.75 | 1,490,386 | -0.02(-0.13%) |
Dec 08, 2022 | 19.54 | 19.84 | 19.46 | 19.78 | 1,795,997 | +0.33(+1.71%) |
Dec 07, 2022 | 19.25 | 19.57 | 19.19 | 19.44 | 1,733,413 | +0.17(+0.86%) |
Dec 06, 2022 | 19.77 | 19.77 | 18.76 | 19.28 | 2,912,469 | -0.40(-2.03%) |
Dec 05, 2022 | 20.19 | 20.28 | 19.64 | 19.68 | 2,293,389 | -0.68(-3.36%) |
Dec 02, 2022 | 20.33 | 20.39 | 19.88 | 20.36 | 1,853,686 | -0.12(-0.61%) |