Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.66 | 0 | -0.31(-1.73%) | |||
Feb 27, 2023 | 18.30 | 18.38 | 17.87 | 17.97 | 3,400,960 | -0.16(-0.88%) |
Feb 24, 2023 | 17.86 | 18.16 | 17.73 | 18.13 | 2,007,591 | -0.01(-0.06%) |
Feb 23, 2023 | 18.23 | 18.29 | 17.96 | 18.14 | 989,116 | +0.02(+0.11%) |
Feb 22, 2023 | 18.34 | 18.43 | 18.01 | 18.12 | 1,354,445 | -0.20(-1.09%) |
Feb 21, 2023 | 18.66 | 18.68 | 18.30 | 18.32 | 1,035,236 | -0.45(-2.40%) |
Feb 17, 2023 | 18.69 | 18.83 | 18.58 | 18.77 | 1,211,061 | +0.10(+0.54%) |
Feb 16, 2023 | 18.93 | 18.93 | 18.67 | 18.67 | 975,355 | -0.38(-1.99%) |
Feb 15, 2023 | 18.73 | 19.06 | 18.73 | 19.05 | 715,758 | +0.19(+1.01%) |
Feb 14, 2023 | 18.99 | 19.05 | 18.61 | 18.86 | 670,817 | -0.14(-0.74%) |
Feb 13, 2023 | 18.95 | 19.02 | 18.86 | 19.00 | 897,823 | +0.05(+0.26%) |
Feb 10, 2023 | 18.90 | 19.00 | 18.80 | 18.95 | 906,448 | +0.00(+0.00%) |
Feb 09, 2023 | 19.22 | 19.32 | 18.93 | 18.95 | 1,093,516 | -0.17(-0.89%) |
Feb 08, 2023 | 19.28 | 19.42 | 19.11 | 19.12 | 937,607 | -0.31(-1.60%) |
Feb 07, 2023 | 19.50 | 19.61 | 19.15 | 19.43 | 1,490,898 | -0.14(-0.72%) |
Feb 06, 2023 | 19.34 | 19.75 | 19.19 | 19.57 | 1,363,450 | +0.19(+0.98%) |
Feb 03, 2023 | 19.22 | 19.59 | 19.10 | 19.38 | 1,364,155 | +0.06(+0.31%) |
Feb 02, 2023 | 18.83 | 19.34 | 18.83 | 19.32 | 1,752,680 | +0.46(+2.44%) |
Feb 01, 2023 | 18.11 | 18.99 | 18.01 | 18.86 | 1,743,432 | +0.66(+3.63%) |
Jan 31, 2023 | 17.63 | 18.23 | 17.57 | 18.20 | 2,089,062 | +0.57(+3.23%) |
Jan 30, 2023 | 17.56 | 17.88 | 17.56 | 17.63 | 1,381,033 | -0.09(-0.51%) |
Jan 27, 2023 | 17.51 | 17.75 | 17.27 | 17.72 | 1,929,889 | +0.24(+1.37%) |
Jan 26, 2023 | 17.76 | 17.92 | 17.37 | 17.48 | 2,457,670 | -0.16(-0.91%) |
Jan 25, 2023 | 17.14 | 17.68 | 16.97 | 17.64 | 1,891,719 | +0.34(+1.97%) |
Jan 24, 2023 | 16.85 | 17.37 | 16.33 | 17.30 | 1,769,100 | +0.46(+2.73%) |
Jan 23, 2023 | 16.76 | 16.93 | 16.68 | 16.84 | 1,855,275 | +0.08(+0.48%) |
Jan 20, 2023 | 16.39 | 16.77 | 16.30 | 16.76 | 2,663,852 | +0.57(+3.52%) |
Jan 19, 2023 | 16.45 | 16.53 | 16.04 | 16.19 | 2,006,964 | -0.38(-2.32%) |
Jan 18, 2023 | 16.95 | 16.95 | 16.52 | 16.57 | 2,142,019 | -0.44(-2.61%) |
Jan 17, 2023 | 17.09 | 17.14 | 16.77 | 17.02 | 2,155,212 | -0.09(-0.52%) |
Jan 13, 2023 | 17.15 | 17.24 | 16.88 | 17.11 | 1,577,527 | -0.22(-1.25%) |
Jan 12, 2023 | 17.22 | 17.46 | 17.18 | 17.33 | 2,300,677 | +0.19(+1.09%) |
Jan 11, 2023 | 17.24 | 17.34 | 17.08 | 17.14 | 1,847,643 | -0.05(-0.29%) |
Jan 10, 2023 | 17.10 | 17.38 | 17.05 | 17.19 | 3,922,450 | +0.10(+0.58%) |
Jan 09, 2023 | 17.14 | 17.26 | 16.99 | 17.09 | 2,629,942 | -0.05(-0.29%) |
Jan 06, 2023 | 16.74 | 17.17 | 16.70 | 17.14 | 1,313,442 | +0.39(+2.36%) |
Jan 05, 2023 | 16.95 | 16.95 | 16.69 | 16.74 | 2,405,994 | -0.28(-1.62%) |
Jan 04, 2023 | 17.23 | 17.33 | 16.93 | 17.02 | 1,499,352 | -0.14(-0.81%) |