Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.31 | 18.38 | 17.66 | 17.66 | 2,443,142 | +0.09(+0.49%) |
Feb 27, 2023 | 17.91 | 18.16 | 17.53 | 17.57 | 1,093,661 | +0.07(+0.39%) |
Feb 24, 2023 | 17.17 | 17.65 | 17.16 | 17.50 | 882,560 | -0.29(-1.63%) |
Feb 23, 2023 | 18.19 | 18.38 | 17.60 | 17.79 | 1,031,021 | -0.03(-0.19%) |
Feb 22, 2023 | 18.10 | 18.47 | 17.77 | 17.83 | 1,112,818 | -0.15(-0.85%) |
Feb 21, 2023 | 17.59 | 18.00 | 17.26 | 17.98 | 1,335,249 | -0.18(-0.99%) |
Feb 17, 2023 | 18.67 | 18.82 | 18.10 | 18.16 | 1,175,237 | -1.01(-5.26%) |
Feb 16, 2023 | 19.06 | 19.28 | 18.67 | 19.17 | 790,574 | -0.13(-0.66%) |
Feb 15, 2023 | 19.60 | 19.84 | 19.00 | 19.30 | 844,953 | -0.48(-2.42%) |
Feb 14, 2023 | 19.27 | 19.95 | 19.19 | 19.78 | 1,160,848 | -0.11(-0.56%) |
Feb 13, 2023 | 19.90 | 20.19 | 19.64 | 19.89 | 961,980 | +0.62(+3.24%) |
Feb 10, 2023 | 19.31 | 19.60 | 19.16 | 19.26 | 690,006 | -0.78(-3.88%) |
Feb 09, 2023 | 20.56 | 20.66 | 19.89 | 20.04 | 808,490 | +0.32(+1.60%) |
Feb 08, 2023 | 20.21 | 20.35 | 19.63 | 19.72 | 788,784 | -0.54(-2.65%) |
Feb 07, 2023 | 20.36 | 20.68 | 19.78 | 20.26 | 744,949 | +0.32(+1.63%) |
Feb 06, 2023 | 20.07 | 20.37 | 19.78 | 19.94 | 2,025,011 | -0.61(-2.99%) |
Feb 03, 2023 | 21.24 | 21.55 | 20.55 | 20.55 | 1,074,932 | -1.17(-5.39%) |
Feb 02, 2023 | 21.49 | 21.83 | 21.35 | 21.72 | 1,173,855 | +0.22(+1.03%) |
Feb 01, 2023 | 20.21 | 21.59 | 20.20 | 21.50 | 2,775,584 | +2.07(+10.68%) |
Jan 31, 2023 | 19.47 | 20.02 | 19.39 | 19.43 | 1,013,968 | -0.19(-0.96%) |
Jan 30, 2023 | 20.07 | 20.07 | 19.15 | 19.61 | 1,859,157 | -1.14(-5.51%) |
Jan 27, 2023 | 20.91 | 21.46 | 20.42 | 20.76 | 2,006,264 | -0.61(-2.84%) |
Jan 26, 2023 | 19.29 | 21.64 | 19.27 | 21.36 | 4,157,556 | +2.62(+13.99%) |
Jan 25, 2023 | 18.79 | 19.04 | 18.65 | 18.74 | 718,456 | -0.30(-1.57%) |
Jan 24, 2023 | 18.82 | 19.18 | 18.79 | 19.04 | 1,000,822 | +0.02(+0.09%) |
Jan 23, 2023 | 18.82 | 19.20 | 18.75 | 19.02 | 1,512,644 | +0.22(+1.18%) |
Jan 20, 2023 | 18.66 | 19.10 | 18.35 | 18.80 | 1,553,128 | +0.70(+3.87%) |
Jan 19, 2023 | 17.30 | 18.14 | 17.22 | 18.10 | 1,949,205 | +0.91(+5.26%) |
Jan 18, 2023 | 17.97 | 18.02 | 17.05 | 17.20 | 1,457,529 | -0.50(-2.85%) |
Jan 17, 2023 | 17.40 | 17.84 | 17.18 | 17.70 | 1,841,837 | +0.03(+0.19%) |
Jan 13, 2023 | 17.09 | 17.79 | 17.03 | 17.67 | 2,367,659 | +0.57(+3.35%) |
Jan 12, 2023 | 17.15 | 17.44 | 16.79 | 17.09 | 1,552,858 | -0.29(-1.67%) |
Jan 11, 2023 | 17.76 | 17.86 | 17.18 | 17.38 | 1,997,409 | -0.38(-2.12%) |
Jan 10, 2023 | 17.29 | 17.90 | 17.25 | 17.76 | 3,057,109 | +0.61(+3.53%) |
Jan 09, 2023 | 17.86 | 18.34 | 17.12 | 17.15 | 5,008,521 | +0.35(+2.08%) |
Jan 06, 2023 | 16.74 | 16.97 | 16.16 | 16.80 | 3,437,604 | -0.23(-1.35%) |
Jan 05, 2023 | 16.59 | 17.12 | 16.27 | 17.03 | 3,447,689 | -0.08(-0.45%) |
Jan 04, 2023 | 17.03 | 17.36 | 16.69 | 17.11 | 7,631,150 | -0.11(-0.64%) |
Jan 03, 2023 | 16.74 | 17.70 | 16.70 | 17.22 | 1,569,896 | +0.90(+5.49%) |
Dec 30, 2022 | 15.81 | 16.34 | 15.81 | 16.33 | 679,295 | -0.06(-0.36%) |
Dec 29, 2022 | 15.82 | 16.43 | 15.57 | 16.39 | 1,288,278 | +0.72(+4.58%) |
Dec 28, 2022 | 16.68 | 16.79 | 15.57 | 15.67 | 2,054,481 | -0.98(-5.90%) |
Dec 27, 2022 | 15.40 | 16.81 | 15.40 | 16.65 | 1,724,784 | +1.35(+8.82%) |
Dec 23, 2022 | 15.91 | 16.15 | 15.22 | 15.30 | 1,180,850 | -0.61(-3.81%) |
Dec 22, 2022 | 15.85 | 16.19 | 15.63 | 15.91 | 1,025,908 | +0.05(+0.32%) |
Dec 21, 2022 | 15.13 | 15.99 | 14.87 | 15.86 | 1,692,631 | +0.74(+4.92%) |
Dec 20, 2022 | 14.52 | 15.17 | 14.52 | 15.11 | 2,644,748 | +0.27(+1.81%) |
Dec 19, 2022 | 14.98 | 15.17 | 14.70 | 14.84 | 826,324 | -0.18(-1.17%) |
Dec 16, 2022 | 15.69 | 15.87 | 15.00 | 15.02 | 1,224,880 | -0.70(-4.45%) |
Dec 15, 2022 | 15.97 | 16.27 | 15.27 | 15.72 | 1,455,032 | -0.03(-0.16%) |
Dec 14, 2022 | 15.37 | 15.87 | 15.06 | 15.75 | 1,996,810 | -0.03(-0.22%) |
Dec 13, 2022 | 15.78 | 16.29 | 15.55 | 15.78 | 2,832,863 | +0.66(+4.35%) |
Dec 12, 2022 | 14.97 | 15.41 | 14.62 | 15.12 | 1,412,419 | -0.28(-1.83%) |
Dec 09, 2022 | 15.38 | 15.67 | 14.89 | 15.40 | 5,215,936 | +0.30(+1.98%) |
Dec 08, 2022 | 13.88 | 15.44 | 13.88 | 15.11 | 1,813,743 | +1.89(+14.28%) |
Dec 07, 2022 | 13.20 | 13.48 | 12.97 | 13.22 | 1,089,170 | -0.72(-5.15%) |
Dec 06, 2022 | 14.20 | 14.22 | 13.42 | 13.94 | 781,099 | -0.16(-1.15%) |
Dec 05, 2022 | 14.21 | 14.44 | 13.77 | 14.10 | 1,860,998 | +0.08(+0.55%) |
Dec 02, 2022 | 12.94 | 14.23 | 12.94 | 14.02 | 2,123,392 | +1.08(+8.38%) |