Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.70 | 19.00 | 18.53 | 18.72 | 1,028,028 | +0.04(+0.21%) |
Feb 27, 2023 | 19.03 | 19.07 | 18.62 | 18.68 | 698,190 | -0.16(-0.85%) |
Feb 24, 2023 | 18.94 | 18.94 | 18.55 | 18.84 | 1,014,498 | -0.30(-1.57%) |
Feb 23, 2023 | 19.09 | 19.31 | 18.56 | 19.14 | 688,354 | +0.26(+1.38%) |
Feb 22, 2023 | 18.76 | 18.97 | 18.52 | 18.88 | 1,084,958 | +0.13(+0.69%) |
Feb 21, 2023 | 19.18 | 19.18 | 18.70 | 18.75 | 1,075,854 | -0.56(-2.90%) |
Feb 17, 2023 | 19.30 | 19.51 | 19.00 | 19.31 | 956,590 | +0.01(+0.05%) |
Feb 16, 2023 | 18.78 | 19.56 | 18.75 | 19.30 | 1,441,645 | +0.22(+1.15%) |
Feb 15, 2023 | 18.78 | 19.24 | 18.77 | 19.08 | 900,473 | +0.22(+1.17%) |
Feb 14, 2023 | 18.65 | 19.18 | 18.64 | 18.86 | 638,787 | +0.02(+0.11%) |
Feb 13, 2023 | 18.63 | 18.90 | 18.35 | 18.84 | 725,191 | +0.33(+1.78%) |
Feb 10, 2023 | 19.08 | 19.26 | 18.43 | 18.51 | 1,146,015 | -0.74(-3.84%) |
Feb 09, 2023 | 19.60 | 19.84 | 19.10 | 19.25 | 908,973 | -0.07(-0.36%) |
Feb 08, 2023 | 19.18 | 19.51 | 18.90 | 19.32 | 1,032,751 | +0.07(+0.36%) |
Feb 07, 2023 | 18.78 | 19.28 | 18.50 | 19.25 | 1,786,627 | +0.41(+2.18%) |
Feb 06, 2023 | 19.21 | 19.51 | 18.80 | 18.84 | 1,345,810 | -0.44(-2.28%) |
Feb 03, 2023 | 18.67 | 19.37 | 18.57 | 19.28 | 1,681,975 | +0.47(+2.50%) |
Feb 02, 2023 | 18.32 | 19.12 | 18.24 | 18.81 | 1,611,399 | +0.59(+3.24%) |
Feb 01, 2023 | 18.01 | 18.38 | 17.62 | 18.22 | 1,371,280 | +0.19(+1.05%) |
Jan 31, 2023 | 17.49 | 18.06 | 17.48 | 18.03 | 1,397,517 | +0.54(+3.09%) |
Jan 30, 2023 | 17.30 | 17.95 | 17.30 | 17.49 | 1,274,945 | -0.02(-0.11%) |
Jan 27, 2023 | 17.53 | 18.19 | 17.25 | 17.51 | 2,857,703 | -0.06(-0.34%) |
Jan 26, 2023 | 17.04 | 17.69 | 16.51 | 17.57 | 3,415,054 | +1.07(+6.48%) |
Jan 25, 2023 | 17.44 | 17.50 | 14.63 | 16.50 | 9,073,186 | -2.81(-14.55%) |
Jan 24, 2023 | 19.55 | 19.87 | 18.80 | 19.31 | 822,553 | -0.32(-1.63%) |
Jan 23, 2023 | 18.99 | 19.88 | 18.95 | 19.63 | 1,745,896 | +0.75(+3.97%) |
Jan 20, 2023 | 18.76 | 19.07 | 17.45 | 18.88 | 3,135,611 | +0.24(+1.29%) |
Jan 19, 2023 | 19.11 | 19.30 | 18.61 | 18.64 | 1,024,923 | -0.53(-2.76%) |
Jan 18, 2023 | 19.82 | 20.02 | 19.06 | 19.17 | 1,377,564 | -0.60(-3.03%) |
Jan 17, 2023 | 19.17 | 20.08 | 19.17 | 19.77 | 1,472,027 | +0.59(+3.08%) |
Jan 13, 2023 | 19.23 | 19.51 | 19.14 | 19.18 | 1,023,398 | -0.17(-0.88%) |
Jan 12, 2023 | 19.38 | 19.51 | 19.23 | 19.35 | 722,326 | +0.11(+0.57%) |
Jan 11, 2023 | 19.38 | 19.62 | 19.16 | 19.24 | 588,466 | -0.12(-0.62%) |
Jan 10, 2023 | 19.12 | 19.38 | 19.00 | 19.36 | 476,094 | +0.17(+0.89%) |
Jan 09, 2023 | 19.21 | 19.58 | 19.06 | 19.19 | 804,499 | +0.17(+0.89%) |
Jan 06, 2023 | 18.70 | 19.12 | 18.67 | 19.02 | 1,009,912 | +0.59(+3.20%) |
Jan 05, 2023 | 18.64 | 18.72 | 18.25 | 18.43 | 931,666 | -0.35(-1.86%) |
Jan 04, 2023 | 18.75 | 19.31 | 18.61 | 18.78 | 1,199,103 | +0.35(+1.90%) |
Jan 03, 2023 | 18.50 | 18.56 | 18.09 | 18.43 | 818,329 | +0.12(+0.66%) |
Dec 30, 2022 | 18.40 | 18.51 | 18.00 | 18.31 | 887,287 | -0.23(-1.24%) |
Dec 29, 2022 | 18.41 | 18.59 | 18.25 | 18.54 | 459,059 | +0.37(+2.04%) |
Dec 28, 2022 | 18.50 | 18.83 | 18.14 | 18.17 | 671,435 | -0.33(-1.78%) |
Dec 27, 2022 | 18.61 | 18.70 | 18.37 | 18.50 | 581,574 | +0.05(+0.27%) |
Dec 23, 2022 | 18.52 | 18.68 | 18.11 | 18.45 | 390,508 | -0.04(-0.22%) |
Dec 22, 2022 | 18.27 | 18.51 | 17.90 | 18.49 | 1,097,720 | +0.11(+0.60%) |
Dec 21, 2022 | 18.66 | 18.68 | 18.30 | 18.38 | 884,324 | -0.07(-0.38%) |
Dec 20, 2022 | 18.54 | 18.71 | 18.42 | 18.45 | 895,318 | -0.08(-0.43%) |
Dec 19, 2022 | 18.76 | 18.93 | 18.40 | 18.53 | 774,405 | -0.10(-0.54%) |
Dec 16, 2022 | 18.86 | 19.13 | 18.25 | 18.63 | 3,192,259 | -0.64(-3.32%) |
Dec 15, 2022 | 19.79 | 19.83 | 19.19 | 19.27 | 1,148,783 | -0.70(-3.51%) |
Dec 14, 2022 | 20.35 | 20.57 | 19.79 | 19.97 | 1,003,662 | -0.47(-2.30%) |
Dec 13, 2022 | 20.86 | 20.97 | 20.14 | 20.44 | 1,059,196 | +0.15(+0.74%) |
Dec 12, 2022 | 19.79 | 20.33 | 19.32 | 20.29 | 1,009,431 | +0.57(+2.89%) |
Dec 09, 2022 | 20.32 | 20.45 | 19.68 | 19.72 | 950,563 | -0.64(-3.14%) |
Dec 08, 2022 | 19.80 | 20.48 | 19.80 | 20.36 | 1,086,138 | +0.81(+4.14%) |
Dec 07, 2022 | 19.47 | 19.72 | 19.40 | 19.55 | 952,903 | -0.04(-0.20%) |
Dec 06, 2022 | 20.14 | 20.14 | 19.40 | 19.59 | 916,123 | -0.46(-2.29%) |
Dec 05, 2022 | 19.98 | 20.09 | 19.70 | 20.05 | 999,390 | -0.08(-0.40%) |
Dec 02, 2022 | 19.70 | 20.42 | 19.61 | 20.13 | 1,089,574 | +0.13(+0.65%) |