Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.46 | 18.57 | 17.57 | 17.69 | 3,279,512 | -0.97(-5.20%) |
Feb 27, 2023 | 18.85 | 18.93 | 18.61 | 18.66 | 1,050,460 | +0.05(+0.27%) |
Feb 24, 2023 | 18.65 | 18.84 | 18.43 | 18.61 | 1,419,691 | -0.42(-2.21%) |
Feb 23, 2023 | 19.44 | 19.50 | 18.84 | 19.03 | 1,166,056 | -0.30(-1.55%) |
Feb 22, 2023 | 19.47 | 19.64 | 19.22 | 19.33 | 1,239,756 | -0.19(-0.97%) |
Feb 21, 2023 | 20.01 | 20.11 | 19.38 | 19.52 | 1,866,607 | -0.83(-4.08%) |
Feb 17, 2023 | 20.31 | 20.42 | 20.06 | 20.35 | 1,274,000 | +0.13(+0.64%) |
Feb 16, 2023 | 20.01 | 20.57 | 19.88 | 20.22 | 1,703,935 | -0.19(-0.93%) |
Feb 15, 2023 | 20.18 | 20.56 | 20.09 | 20.41 | 1,137,176 | +0.04(+0.20%) |
Feb 14, 2023 | 19.99 | 20.45 | 19.83 | 20.37 | 1,683,032 | +0.32(+1.60%) |
Feb 13, 2023 | 19.60 | 20.07 | 19.46 | 20.05 | 2,150,868 | +0.41(+2.09%) |
Feb 10, 2023 | 19.73 | 19.82 | 19.50 | 19.64 | 1,847,658 | -0.19(-0.96%) |
Feb 09, 2023 | 20.07 | 20.13 | 19.63 | 19.83 | 1,833,526 | -0.17(-0.85%) |
Feb 08, 2023 | 20.26 | 20.26 | 19.84 | 20.00 | 1,420,226 | -0.39(-1.91%) |
Feb 07, 2023 | 19.78 | 20.48 | 19.60 | 20.39 | 1,814,944 | +0.50(+2.51%) |
Feb 06, 2023 | 19.95 | 20.05 | 19.77 | 19.89 | 1,616,099 | -0.40(-1.97%) |
Feb 03, 2023 | 20.71 | 21.00 | 20.23 | 20.29 | 2,086,608 | -0.81(-3.84%) |
Feb 02, 2023 | 21.18 | 21.49 | 20.74 | 21.10 | 3,329,916 | +0.23(+1.10%) |
Feb 01, 2023 | 21.48 | 21.61 | 20.54 | 20.87 | 4,238,492 | -0.54(-2.52%) |
Jan 31, 2023 | 20.05 | 21.43 | 19.93 | 21.41 | 4,450,910 | +1.45(+7.26%) |
Jan 30, 2023 | 19.78 | 20.08 | 19.76 | 19.96 | 1,575,675 | -0.08(-0.40%) |
Jan 27, 2023 | 19.72 | 20.08 | 19.60 | 20.04 | 1,511,607 | +0.16(+0.80%) |
Jan 26, 2023 | 20.08 | 20.20 | 19.75 | 19.88 | 1,829,778 | -0.07(-0.35%) |
Jan 25, 2023 | 19.70 | 19.95 | 19.33 | 19.95 | 2,104,142 | +0.13(+0.66%) |
Jan 24, 2023 | 19.78 | 20.01 | 19.68 | 19.82 | 2,310,971 | -0.16(-0.80%) |
Jan 23, 2023 | 19.57 | 20.06 | 19.43 | 19.98 | 1,850,919 | +0.36(+1.83%) |
Jan 20, 2023 | 19.73 | 19.75 | 19.27 | 19.62 | 2,409,443 | +0.07(+0.36%) |
Jan 19, 2023 | 18.69 | 19.86 | 18.66 | 19.55 | 4,937,141 | +0.90(+4.83%) |
Jan 18, 2023 | 18.43 | 18.80 | 18.38 | 18.65 | 2,290,635 | +0.33(+1.80%) |
Jan 17, 2023 | 17.86 | 18.45 | 17.80 | 18.32 | 2,596,966 | +0.46(+2.58%) |
Jan 13, 2023 | 17.57 | 17.95 | 17.57 | 17.86 | 1,778,994 | +0.09(+0.51%) |
Jan 12, 2023 | 17.85 | 17.95 | 17.43 | 17.77 | 2,991,087 | -0.07(-0.39%) |
Jan 11, 2023 | 17.57 | 18.12 | 17.50 | 17.84 | 3,227,329 | +0.53(+3.06%) |
Jan 10, 2023 | 16.97 | 17.32 | 16.91 | 17.31 | 2,884,286 | +0.27(+1.58%) |
Jan 09, 2023 | 16.60 | 17.27 | 16.45 | 17.04 | 4,871,675 | +0.67(+4.09%) |
Jan 06, 2023 | 16.10 | 16.42 | 15.89 | 16.37 | 3,881,036 | +0.23(+1.43%) |
Jan 05, 2023 | 15.62 | 16.43 | 15.21 | 16.14 | 4,273,748 | +0.57(+3.66%) |
Jan 04, 2023 | 15.53 | 15.79 | 15.47 | 15.57 | 2,706,532 | +0.31(+2.03%) |
Jan 03, 2023 | 15.46 | 15.69 | 15.09 | 15.26 | 2,170,636 | +0.03(+0.20%) |
Dec 30, 2022 | 15.18 | 15.31 | 15.04 | 15.23 | 1,620,853 | -0.15(-0.98%) |
Dec 29, 2022 | 14.90 | 15.58 | 14.87 | 15.38 | 1,807,514 | +0.66(+4.48%) |
Dec 28, 2022 | 14.83 | 15.04 | 14.48 | 14.72 | 1,992,809 | -0.16(-1.08%) |
Dec 27, 2022 | 14.81 | 14.90 | 14.48 | 14.88 | 1,821,927 | +0.01(+0.07%) |
Dec 23, 2022 | 14.97 | 15.08 | 14.74 | 14.87 | 1,312,027 | -0.12(-0.80%) |
Dec 22, 2022 | 14.80 | 15.02 | 14.52 | 14.99 | 1,916,280 | +0.06(+0.40%) |
Dec 21, 2022 | 14.72 | 15.09 | 14.63 | 14.93 | 1,852,369 | +0.36(+2.47%) |
Dec 20, 2022 | 14.57 | 14.93 | 14.55 | 14.57 | 3,206,787 | -0.07(-0.48%) |
Dec 19, 2022 | 14.76 | 15.03 | 14.37 | 14.64 | 4,252,832 | -0.24(-1.61%) |
Dec 16, 2022 | 15.05 | 15.13 | 14.71 | 14.88 | 17,426,808 | -0.25(-1.65%) |
Dec 15, 2022 | 15.16 | 15.37 | 14.91 | 15.13 | 3,607,830 | -0.22(-1.43%) |
Dec 14, 2022 | 15.60 | 15.91 | 15.20 | 15.35 | 3,483,505 | -0.39(-2.48%) |
Dec 13, 2022 | 15.97 | 16.24 | 15.60 | 15.74 | 3,639,305 | +0.35(+2.27%) |
Dec 12, 2022 | 15.27 | 15.46 | 14.93 | 15.39 | 3,246,958 | +0.29(+1.92%) |
Dec 09, 2022 | 15.46 | 15.70 | 15.07 | 15.10 | 2,641,421 | -0.43(-2.77%) |
Dec 08, 2022 | 15.43 | 15.74 | 15.21 | 15.53 | 3,002,448 | +0.17(+1.11%) |
Dec 07, 2022 | 15.41 | 15.79 | 15.23 | 15.36 | 2,621,572 | -0.12(-0.78%) |
Dec 06, 2022 | 15.71 | 15.92 | 15.30 | 15.48 | 2,465,130 | -0.42(-2.64%) |
Dec 05, 2022 | 16.49 | 16.49 | 15.64 | 15.90 | 2,419,468 | -0.53(-3.23%) |
Dec 02, 2022 | 16.17 | 16.82 | 16.03 | 16.43 | 2,726,295 | -0.07(-0.42%) |