Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.65 | 19.86 | 19.48 | 19.76 | 3,465,389 | +0.24(+1.23%) |
Feb 27, 2023 | 19.51 | 19.71 | 19.46 | 19.52 | 3,689,190 | +0.17(+0.88%) |
Feb 24, 2023 | 19.17 | 19.36 | 19.10 | 19.35 | 3,713,241 | -0.20(-1.02%) |
Feb 23, 2023 | 19.50 | 19.76 | 19.30 | 19.55 | 3,881,063 | +0.25(+1.30%) |
Feb 22, 2023 | 19.27 | 19.47 | 19.16 | 19.30 | 2,052,394 | +0.00(+0.00%) |
Feb 21, 2023 | 19.62 | 19.71 | 19.20 | 19.30 | 2,970,572 | -0.60(-3.02%) |
Feb 17, 2023 | 19.93 | 19.98 | 19.64 | 19.90 | 3,569,209 | -0.06(-0.30%) |
Feb 16, 2023 | 20.09 | 20.15 | 19.90 | 19.96 | 3,432,815 | -0.36(-1.77%) |
Feb 15, 2023 | 20.10 | 20.39 | 20.07 | 20.32 | 1,924,825 | +0.06(+0.30%) |
Feb 14, 2023 | 19.95 | 20.34 | 19.82 | 20.26 | 2,994,235 | +0.32(+1.60%) |
Feb 13, 2023 | 19.73 | 19.98 | 19.62 | 19.94 | 2,257,062 | +0.29(+1.48%) |
Feb 10, 2023 | 19.93 | 19.93 | 19.53 | 19.65 | 9,646,001 | -0.47(-2.34%) |
Feb 09, 2023 | 20.64 | 20.71 | 20.04 | 20.12 | 3,097,110 | -0.44(-2.14%) |
Feb 08, 2023 | 20.54 | 20.76 | 20.39 | 20.56 | 2,609,347 | -0.04(-0.19%) |
Feb 07, 2023 | 20.56 | 20.68 | 20.21 | 20.60 | 2,498,554 | +0.00(+0.00%) |
Feb 06, 2023 | 20.54 | 20.66 | 20.46 | 20.60 | 2,059,553 | -0.14(-0.68%) |
Feb 03, 2023 | 20.80 | 20.90 | 20.64 | 20.74 | 3,391,265 | -0.30(-1.43%) |
Feb 02, 2023 | 20.60 | 21.24 | 20.60 | 21.04 | 5,965,056 | +0.64(+3.14%) |
Feb 01, 2023 | 20.14 | 20.51 | 19.93 | 20.40 | 4,240,651 | +0.20(+0.99%) |
Jan 31, 2023 | 20.04 | 20.22 | 19.92 | 20.20 | 1,977,451 | +0.21(+1.05%) |
Jan 30, 2023 | 20.13 | 20.40 | 19.96 | 19.99 | 2,826,280 | -0.31(-1.53%) |
Jan 27, 2023 | 20.29 | 20.47 | 20.22 | 20.30 | 3,011,391 | -0.14(-0.68%) |
Jan 26, 2023 | 20.57 | 20.63 | 20.07 | 20.44 | 4,382,168 | -0.03(-0.15%) |
Jan 25, 2023 | 20.09 | 20.50 | 20.09 | 20.47 | 4,158,471 | +0.23(+1.14%) |
Jan 24, 2023 | 20.15 | 20.42 | 20.12 | 20.24 | 3,908,162 | -0.01(-0.05%) |
Jan 23, 2023 | 20.26 | 20.35 | 20.18 | 20.25 | 3,355,648 | +0.01(+0.05%) |
Jan 20, 2023 | 20.03 | 20.30 | 19.93 | 20.24 | 3,199,603 | +0.30(+1.50%) |
Jan 19, 2023 | 19.82 | 20.00 | 19.55 | 19.94 | 3,980,075 | -0.03(-0.15%) |
Jan 18, 2023 | 20.59 | 20.69 | 19.92 | 19.97 | 5,446,117 | -0.28(-1.38%) |
Jan 17, 2023 | 20.12 | 20.25 | 19.95 | 20.25 | 4,084,108 | +0.08(+0.40%) |
Jan 13, 2023 | 19.59 | 20.20 | 19.54 | 20.17 | 3,793,784 | +0.03(+0.15%) |
Jan 12, 2023 | 19.50 | 20.14 | 19.49 | 20.14 | 5,204,132 | +0.89(+4.62%) |
Jan 11, 2023 | 19.04 | 19.35 | 19.01 | 19.25 | 3,972,641 | +0.07(+0.36%) |
Jan 10, 2023 | 18.70 | 19.19 | 18.62 | 19.18 | 3,098,314 | +0.45(+2.40%) |
Jan 09, 2023 | 18.55 | 18.90 | 18.54 | 18.73 | 3,698,214 | +0.30(+1.63%) |
Jan 06, 2023 | 18.15 | 18.45 | 18.04 | 18.43 | 3,203,670 | +0.37(+2.05%) |
Jan 05, 2023 | 17.75 | 18.06 | 17.68 | 18.06 | 3,625,597 | +0.20(+1.12%) |
Jan 04, 2023 | 17.11 | 17.86 | 17.11 | 17.86 | 5,038,585 | +0.89(+5.24%) |
Jan 03, 2023 | 17.18 | 17.33 | 16.82 | 16.97 | 6,249,076 | -0.11(-0.64%) |
Dec 30, 2022 | 16.86 | 17.10 | 16.82 | 17.08 | 3,724,821 | +0.04(+0.23%) |
Dec 29, 2022 | 16.70 | 17.04 | 16.62 | 17.04 | 3,172,050 | +0.44(+2.65%) |
Dec 28, 2022 | 16.96 | 17.01 | 16.58 | 16.60 | 2,917,797 | -0.41(-2.41%) |
Dec 27, 2022 | 17.07 | 17.16 | 16.90 | 17.01 | 2,805,246 | -0.22(-1.28%) |
Dec 23, 2022 | 17.14 | 17.23 | 16.93 | 17.23 | 1,897,553 | +0.12(+0.70%) |
Dec 22, 2022 | 17.33 | 17.38 | 16.84 | 17.11 | 3,043,139 | -0.37(-2.12%) |
Dec 21, 2022 | 17.34 | 17.64 | 17.34 | 17.48 | 2,736,671 | +0.23(+1.33%) |
Dec 20, 2022 | 17.14 | 17.37 | 17.14 | 17.25 | 2,683,452 | +0.07(+0.41%) |
Dec 19, 2022 | 17.47 | 17.55 | 17.17 | 17.18 | 2,758,540 | -0.27(-1.55%) |
Dec 16, 2022 | 17.50 | 17.66 | 17.26 | 17.45 | 2,536,944 | -0.15(-0.85%) |
Dec 15, 2022 | 17.89 | 17.95 | 17.50 | 17.60 | 4,230,491 | -0.46(-2.55%) |
Dec 14, 2022 | 18.25 | 18.33 | 17.87 | 18.06 | 4,191,538 | -0.01(-0.06%) |
Dec 13, 2022 | 19.06 | 19.13 | 17.94 | 18.07 | 6,768,678 | -0.53(-2.85%) |
Dec 12, 2022 | 18.10 | 18.61 | 18.06 | 18.60 | 2,259,084 | +0.49(+2.71%) |
Dec 09, 2022 | 17.97 | 18.15 | 17.92 | 18.11 | 1,562,132 | +0.07(+0.39%) |
Dec 08, 2022 | 18.16 | 18.38 | 17.96 | 18.04 | 3,016,480 | -0.05(-0.28%) |
Dec 07, 2022 | 18.62 | 18.62 | 18.09 | 18.09 | 3,478,580 | -0.61(-3.26%) |
Dec 06, 2022 | 18.73 | 18.85 | 18.48 | 18.70 | 2,441,799 | +0.00(+0.00%) |
Dec 05, 2022 | 18.69 | 18.97 | 18.59 | 18.70 | 3,194,147 | -0.04(-0.21%) |
Dec 02, 2022 | 18.50 | 18.75 | 18.44 | 18.74 | 1,816,403 | +0.08(+0.43%) |