Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.81 | 21.51 | 20.55 | 21.33 | 10,573,139 | +0.71(+3.44%) |
Feb 27, 2023 | 20.12 | 20.84 | 20.10 | 20.62 | 9,484,054 | +0.90(+4.56%) |
Feb 24, 2023 | 19.59 | 19.93 | 19.27 | 19.72 | 10,192,378 | -0.41(-2.04%) |
Feb 23, 2023 | 19.99 | 20.28 | 19.66 | 20.13 | 9,536,536 | +0.19(+0.95%) |
Feb 22, 2023 | 19.78 | 20.11 | 19.57 | 19.94 | 7,790,613 | +0.10(+0.50%) |
Feb 21, 2023 | 19.70 | 20.20 | 19.56 | 19.84 | 8,659,059 | +0.02(+0.10%) |
Feb 17, 2023 | 20.47 | 20.47 | 19.64 | 19.82 | 8,609,058 | -0.77(-3.74%) |
Feb 16, 2023 | 20.30 | 21.06 | 20.24 | 20.59 | 10,915,604 | +0.11(+0.54%) |
Feb 15, 2023 | 20.10 | 20.63 | 19.89 | 20.48 | 10,775,702 | +0.07(+0.34%) |
Feb 14, 2023 | 19.28 | 20.59 | 19.01 | 20.41 | 20,609,148 | +0.30(+1.49%) |
Feb 13, 2023 | 19.85 | 20.31 | 19.55 | 20.11 | 9,932,903 | +0.17(+0.85%) |
Feb 10, 2023 | 19.61 | 20.00 | 19.43 | 19.94 | 7,741,768 | +0.06(+0.30%) |
Feb 09, 2023 | 20.47 | 20.65 | 19.83 | 19.88 | 6,948,478 | -0.33(-1.63%) |
Feb 08, 2023 | 20.03 | 20.56 | 19.88 | 20.21 | 7,352,841 | +0.04(+0.20%) |
Feb 07, 2023 | 20.89 | 20.93 | 19.80 | 20.17 | 11,358,120 | -0.67(-3.21%) |
Feb 06, 2023 | 21.26 | 21.39 | 20.62 | 20.84 | 8,392,709 | -0.76(-3.52%) |
Feb 03, 2023 | 21.71 | 22.54 | 21.54 | 21.60 | 10,066,805 | -0.03(-0.14%) |
Feb 02, 2023 | 22.00 | 22.11 | 21.28 | 21.63 | 8,831,759 | -0.26(-1.19%) |
Feb 01, 2023 | 21.23 | 21.98 | 20.95 | 21.89 | 9,627,308 | +0.54(+2.53%) |
Jan 31, 2023 | 21.00 | 21.41 | 20.74 | 21.35 | 9,856,378 | +0.13(+0.61%) |
Jan 30, 2023 | 21.33 | 21.63 | 21.09 | 21.22 | 6,814,914 | -0.40(-1.85%) |
Jan 27, 2023 | 21.13 | 21.75 | 21.09 | 21.62 | 8,346,120 | +0.34(+1.60%) |
Jan 26, 2023 | 21.13 | 21.33 | 20.51 | 21.28 | 9,626,328 | +0.50(+2.41%) |
Jan 25, 2023 | 19.92 | 20.86 | 19.74 | 20.78 | 9,830,169 | +0.59(+2.92%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.87 | 20.19 | 9,598,089 | -0.42(-2.04%) |
Jan 23, 2023 | 20.97 | 21.02 | 20.37 | 20.61 | 10,633,227 | -0.36(-1.72%) |
Jan 20, 2023 | 20.39 | 20.99 | 20.23 | 20.97 | 8,864,851 | +0.59(+2.89%) |
Jan 19, 2023 | 20.36 | 20.66 | 20.07 | 20.38 | 9,224,096 | -0.36(-1.74%) |
Jan 18, 2023 | 21.42 | 21.51 | 20.73 | 20.74 | 12,496,126 | -0.18(-0.86%) |
Jan 17, 2023 | 21.04 | 21.56 | 20.59 | 20.92 | 13,010,506 | +0.00(+0.00%) |
Jan 13, 2023 | 20.88 | 20.96 | 20.34 | 20.92 | 13,597,640 | +0.02(+0.10%) |
Jan 12, 2023 | 20.18 | 20.90 | 19.88 | 20.90 | 25,452,812 | +1.67(+8.68%) |
Jan 11, 2023 | 18.93 | 19.31 | 18.81 | 19.23 | 9,732,348 | +0.42(+2.23%) |
Jan 10, 2023 | 18.25 | 18.86 | 18.11 | 18.81 | 9,133,992 | +0.63(+3.47%) |
Jan 09, 2023 | 18.76 | 18.94 | 18.18 | 18.18 | 10,658,022 | -0.47(-2.52%) |
Jan 06, 2023 | 18.00 | 18.80 | 17.86 | 18.65 | 14,137,544 | +1.05(+5.97%) |
Jan 05, 2023 | 17.20 | 17.83 | 16.68 | 17.60 | 11,685,231 | +0.40(+2.33%) |
Jan 04, 2023 | 16.60 | 17.46 | 16.52 | 17.20 | 14,133,731 | +0.41(+2.44%) |
Jan 03, 2023 | 16.33 | 17.29 | 16.31 | 16.79 | 13,873,868 | +0.68(+4.22%) |
Dec 30, 2022 | 16.31 | 16.50 | 15.93 | 16.11 | 7,492,094 | -0.38(-2.30%) |
Dec 29, 2022 | 16.42 | 16.65 | 16.12 | 16.49 | 10,536,474 | +0.24(+1.48%) |
Dec 28, 2022 | 17.30 | 17.31 | 16.14 | 16.25 | 10,789,847 | -1.07(-6.18%) |
Dec 27, 2022 | 17.06 | 17.55 | 16.90 | 17.32 | 9,017,410 | +0.42(+2.49%) |
Dec 23, 2022 | 17.08 | 17.37 | 16.66 | 16.90 | 12,892,076 | -0.02(-0.12%) |
Dec 22, 2022 | 16.07 | 16.94 | 16.00 | 16.92 | 27,080,276 | +1.79(+11.83%) |
Dec 21, 2022 | 14.70 | 15.26 | 14.61 | 15.13 | 9,699,120 | +0.74(+5.14%) |
Dec 20, 2022 | 14.42 | 14.86 | 14.28 | 14.39 | 11,947,181 | +0.07(+0.49%) |
Dec 19, 2022 | 15.11 | 15.25 | 14.22 | 14.32 | 10,383,736 | -0.81(-5.35%) |
Dec 16, 2022 | 14.92 | 15.48 | 14.80 | 15.13 | 28,208,512 | +0.11(+0.73%) |
Dec 15, 2022 | 15.25 | 15.37 | 14.60 | 15.02 | 14,700,333 | -0.64(-4.09%) |
Dec 14, 2022 | 15.72 | 15.90 | 15.43 | 15.66 | 9,085,556 | -0.26(-1.63%) |
Dec 13, 2022 | 16.35 | 16.55 | 15.75 | 15.92 | 14,623,437 | +0.26(+1.66%) |
Dec 12, 2022 | 15.41 | 15.68 | 15.08 | 15.66 | 8,526,883 | +0.16(+1.03%) |
Dec 09, 2022 | 16.13 | 16.40 | 15.49 | 15.50 | 8,804,550 | -0.66(-4.08%) |
Dec 08, 2022 | 16.24 | 16.64 | 16.05 | 16.16 | 8,726,151 | +0.33(+2.08%) |
Dec 07, 2022 | 15.91 | 16.47 | 15.81 | 15.83 | 10,287,490 | -0.29(-1.80%) |
Dec 06, 2022 | 16.00 | 16.17 | 15.66 | 16.12 | 12,630,292 | +0.34(+2.15%) |
Dec 05, 2022 | 16.50 | 16.61 | 15.74 | 15.78 | 12,488,061 | -0.64(-3.90%) |
Dec 02, 2022 | 15.61 | 16.50 | 15.60 | 16.42 | 13,579,341 | +0.56(+3.53%) |