Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.71 | 22.34 | 21.63 | 21.76 | 128,377,288 | -0.11(-0.49%) |
Feb 27, 2023 | 22.10 | 22.42 | 21.73 | 21.87 | 140,346,272 | +0.46(+2.16%) |
Feb 24, 2023 | 21.39 | 21.66 | 20.99 | 21.41 | 175,717,664 | -1.14(-5.06%) |
Feb 23, 2023 | 22.79 | 22.84 | 21.58 | 22.55 | 181,929,520 | +0.55(+2.50%) |
Feb 22, 2023 | 22.07 | 22.47 | 21.61 | 22.00 | 168,933,168 | +0.02(+0.09%) |
Feb 21, 2023 | 22.71 | 23.06 | 21.92 | 21.98 | 151,917,648 | -1.66(-7.03%) |
Feb 17, 2023 | 23.63 | 23.83 | 22.91 | 23.64 | 198,214,816 | -0.52(-2.16%) |
Feb 16, 2023 | 24.42 | 25.44 | 24.12 | 24.16 | 196,463,872 | -1.47(-5.72%) |
Feb 15, 2023 | 24.60 | 25.66 | 24.43 | 25.62 | 140,110,176 | +0.56(+2.24%) |
Feb 14, 2023 | 24.12 | 25.31 | 23.65 | 25.06 | 259,340,064 | +0.53(+2.16%) |
Feb 13, 2023 | 23.74 | 24.68 | 23.45 | 24.53 | 141,548,864 | +1.11(+4.74%) |
Feb 10, 2023 | 23.36 | 23.85 | 22.83 | 23.42 | 187,057,184 | -0.49(-2.06%) |
Feb 09, 2023 | 25.61 | 25.65 | 23.53 | 23.91 | 199,910,640 | -0.66(-2.68%) |
Feb 08, 2023 | 25.61 | 25.86 | 24.40 | 24.57 | 183,447,200 | -1.40(-5.38%) |
Feb 07, 2023 | 24.42 | 26.24 | 24.13 | 25.97 | 263,466,208 | +1.51(+6.19%) |
Feb 06, 2023 | 24.43 | 25.02 | 24.11 | 24.45 | 163,763,008 | -0.64(-2.55%) |
Feb 03, 2023 | 24.79 | 26.69 | 24.71 | 25.09 | 271,948,384 | -1.37(-5.17%) |
Feb 02, 2023 | 25.52 | 26.99 | 25.32 | 26.46 | 270,456,480 | +2.48(+10.33%) |
Feb 01, 2023 | 22.48 | 24.53 | 21.99 | 23.98 | 274,685,504 | +1.46(+6.46%) |
Jan 31, 2023 | 21.57 | 22.54 | 21.53 | 22.53 | 160,035,360 | +0.96(+4.47%) |
Jan 30, 2023 | 22.17 | 22.52 | 21.48 | 21.56 | 176,163,056 | -1.38(-6.00%) |
Jan 27, 2023 | 21.99 | 23.42 | 21.96 | 22.94 | 191,612,848 | +0.64(+2.87%) |
Jan 26, 2023 | 21.85 | 22.34 | 21.24 | 22.30 | 206,159,952 | +1.22(+5.78%) |
Jan 25, 2023 | 20.22 | 21.23 | 19.65 | 21.08 | 220,343,056 | -0.16(-0.74%) |
Jan 24, 2023 | 21.00 | 21.50 | 20.89 | 21.24 | 144,228,624 | -0.13(-0.60%) |
Jan 23, 2023 | 20.21 | 21.63 | 20.04 | 21.37 | 196,775,280 | +1.32(+6.57%) |
Jan 20, 2023 | 18.85 | 20.11 | 18.64 | 20.05 | 164,066,464 | +1.51(+8.17%) |
Jan 19, 2023 | 18.75 | 18.99 | 18.27 | 18.54 | 168,623,792 | -0.60(-3.13%) |
Jan 18, 2023 | 20.24 | 20.56 | 19.07 | 19.13 | 189,026,784 | -0.74(-3.71%) |
Jan 17, 2023 | 19.72 | 20.17 | 19.48 | 19.87 | 141,157,136 | +0.11(+0.55%) |
Jan 13, 2023 | 18.85 | 19.83 | 18.78 | 19.76 | 162,498,496 | +0.38(+1.98%) |
Jan 12, 2023 | 19.18 | 19.59 | 18.28 | 19.38 | 285,002,432 | +0.30(+1.55%) |
Jan 11, 2023 | 18.37 | 19.11 | 18.21 | 19.09 | 152,276,512 | +0.90(+4.98%) |
Jan 10, 2023 | 17.52 | 18.18 | 17.40 | 18.18 | 166,417,200 | +0.47(+2.67%) |
Jan 09, 2023 | 17.78 | 18.64 | 17.59 | 17.71 | 188,389,264 | +0.36(+2.10%) |
Jan 06, 2023 | 16.37 | 17.60 | 15.83 | 17.35 | 237,414,672 | +1.26(+7.82%) |
Jan 05, 2023 | 16.53 | 16.57 | 16.01 | 16.09 | 183,203,088 | -0.80(-4.72%) |
Jan 04, 2023 | 17.04 | 17.20 | 16.26 | 16.88 | 220,460,000 | +0.26(+1.54%) |
Jan 03, 2023 | 17.44 | 17.74 | 16.19 | 16.63 | 182,155,728 | -0.38(-2.25%) |
Dec 30, 2022 | 16.48 | 17.01 | 16.22 | 17.01 | 153,535,888 | +0.00(+0.00%) |
Dec 29, 2022 | 16.39 | 17.21 | 16.25 | 17.01 | 154,941,232 | +1.12(+7.05%) |
Dec 28, 2022 | 16.47 | 16.91 | 15.83 | 15.89 | 184,502,448 | -0.67(-4.04%) |
Dec 27, 2022 | 17.17 | 17.19 | 16.44 | 16.56 | 132,798,064 | -0.74(-4.26%) |
Dec 23, 2022 | 16.92 | 17.42 | 16.55 | 17.30 | 167,872,400 | +0.05(+0.29%) |
Dec 22, 2022 | 17.93 | 17.94 | 16.30 | 17.25 | 232,992,304 | -1.32(-7.11%) |
Dec 21, 2022 | 18.01 | 18.83 | 17.83 | 18.57 | 165,995,520 | +0.77(+4.34%) |
Dec 20, 2022 | 17.61 | 18.16 | 17.29 | 17.79 | 175,266,368 | -0.08(-0.44%) |
Dec 19, 2022 | 18.68 | 18.71 | 17.59 | 17.87 | 157,530,752 | -0.77(-4.14%) |
Dec 16, 2022 | 19.06 | 19.38 | 18.30 | 18.64 | 179,571,392 | -0.57(-2.95%) |
Dec 15, 2022 | 20.41 | 20.57 | 18.93 | 19.21 | 217,897,456 | -2.11(-9.91%) |
Dec 14, 2022 | 21.73 | 22.49 | 20.62 | 21.33 | 295,015,552 | -0.52(-2.37%) |
Dec 13, 2022 | 23.65 | 23.70 | 21.25 | 21.84 | 354,491,968 | +0.67(+3.14%) |
Dec 12, 2022 | 20.45 | 21.19 | 20.22 | 21.18 | 114,275,976 | +0.74(+3.64%) |
Dec 09, 2022 | 20.59 | 21.22 | 20.32 | 20.43 | 180,945,264 | -0.40(-1.93%) |
Dec 08, 2022 | 20.42 | 21.03 | 19.95 | 20.84 | 191,836,464 | +0.71(+3.55%) |
Dec 07, 2022 | 20.11 | 20.57 | 19.74 | 20.12 | 176,595,920 | -0.24(-1.20%) |
Dec 06, 2022 | 21.70 | 21.73 | 20.05 | 20.37 | 172,460,464 | -1.38(-6.34%) |
Dec 05, 2022 | 22.38 | 22.69 | 21.38 | 21.75 | 152,896,400 | -1.15(-5.04%) |
Dec 02, 2022 | 21.95 | 23.12 | 21.90 | 22.90 | 185,699,856 | -0.27(-1.18%) |