Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.48 | 18.75 | 18.32 | 18.57 | 7,175,583 | +0.10(+0.57%) |
Feb 27, 2023 | 18.53 | 18.84 | 18.38 | 18.46 | 6,565,299 | +0.16(+0.89%) |
Feb 24, 2023 | 18.47 | 18.50 | 17.95 | 18.30 | 4,123,923 | -0.54(-2.88%) |
Feb 23, 2023 | 18.78 | 18.94 | 18.63 | 18.85 | 4,893,754 | +0.05(+0.25%) |
Feb 22, 2023 | 18.99 | 19.31 | 18.73 | 18.80 | 4,676,799 | -0.25(-1.30%) |
Feb 21, 2023 | 20.39 | 20.45 | 19.04 | 19.05 | 4,378,169 | -1.73(-8.31%) |
Feb 17, 2023 | 20.75 | 20.90 | 20.33 | 20.77 | 2,951,966 | -0.17(-0.82%) |
Feb 16, 2023 | 20.85 | 21.53 | 20.66 | 20.94 | 3,601,253 | -0.28(-1.30%) |
Feb 15, 2023 | 20.88 | 21.30 | 20.64 | 21.22 | 5,297,423 | +0.14(+0.68%) |
Feb 14, 2023 | 20.83 | 21.18 | 20.59 | 21.08 | 4,757,139 | +0.08(+0.36%) |
Feb 13, 2023 | 20.63 | 21.06 | 20.26 | 21.00 | 4,102,060 | +0.36(+1.76%) |
Feb 10, 2023 | 21.02 | 21.31 | 20.63 | 20.64 | 4,474,218 | -0.66(-3.09%) |
Feb 09, 2023 | 21.81 | 22.07 | 21.08 | 21.30 | 4,730,127 | -0.30(-1.41%) |
Feb 08, 2023 | 22.75 | 22.75 | 21.27 | 21.60 | 6,675,407 | -1.22(-5.35%) |
Feb 07, 2023 | 22.84 | 23.18 | 21.72 | 22.82 | 7,983,093 | -0.23(-0.99%) |
Feb 06, 2023 | 24.55 | 24.98 | 21.98 | 23.05 | 17,466,680 | -2.10(-8.34%) |
Feb 03, 2023 | 25.80 | 25.88 | 23.70 | 25.15 | 42,784,184 | +4.99(+24.79%) |
Feb 02, 2023 | 19.40 | 20.42 | 19.22 | 20.15 | 6,802,673 | +1.12(+5.86%) |
Feb 01, 2023 | 18.42 | 19.31 | 17.39 | 19.04 | 7,412,016 | +0.41(+2.20%) |
Jan 31, 2023 | 18.04 | 18.65 | 18.00 | 18.63 | 5,778,575 | +0.72(+4.05%) |
Jan 30, 2023 | 17.34 | 18.22 | 17.31 | 17.90 | 6,289,386 | +0.34(+1.95%) |
Jan 27, 2023 | 17.54 | 17.65 | 17.30 | 17.56 | 5,663,296 | -0.01(-0.05%) |
Jan 26, 2023 | 17.79 | 17.95 | 17.20 | 17.57 | 4,961,316 | +0.00(+0.00%) |
Jan 25, 2023 | 17.29 | 17.60 | 16.74 | 17.57 | 6,259,172 | +0.12(+0.71%) |
Jan 24, 2023 | 17.70 | 17.90 | 17.36 | 17.44 | 5,768,273 | -0.41(-2.30%) |
Jan 23, 2023 | 16.76 | 18.20 | 16.66 | 17.85 | 9,184,397 | +1.20(+7.21%) |
Jan 20, 2023 | 15.68 | 16.91 | 15.62 | 16.65 | 14,611,288 | +0.02(+0.11%) |
Jan 19, 2023 | 16.51 | 16.68 | 16.16 | 16.63 | 5,156,730 | -0.12(-0.74%) |
Jan 18, 2023 | 16.98 | 17.49 | 16.72 | 16.76 | 4,856,595 | -0.18(-1.07%) |
Jan 17, 2023 | 16.82 | 17.00 | 16.70 | 16.94 | 2,719,908 | +0.03(+0.17%) |
Jan 13, 2023 | 16.47 | 17.04 | 16.40 | 16.91 | 3,157,738 | +0.21(+1.26%) |
Jan 12, 2023 | 16.62 | 16.84 | 16.37 | 16.70 | 3,957,467 | +0.16(+0.98%) |
Jan 11, 2023 | 16.19 | 16.71 | 16.14 | 16.54 | 4,281,723 | +0.51(+3.15%) |
Jan 10, 2023 | 15.85 | 16.06 | 15.53 | 16.03 | 4,600,262 | +0.30(+1.88%) |
Jan 09, 2023 | 15.71 | 15.86 | 15.09 | 15.74 | 5,965,015 | -0.26(-1.61%) |
Jan 06, 2023 | 16.00 | 16.42 | 15.98 | 15.99 | 5,657,802 | +0.15(+0.96%) |
Jan 05, 2023 | 15.26 | 15.89 | 15.10 | 15.84 | 5,080,316 | +0.00(+0.00%) |
Jan 04, 2023 | 15.25 | 15.94 | 15.04 | 15.84 | 5,029,871 | +0.82(+5.46%) |
Jan 03, 2023 | 15.52 | 15.59 | 15.00 | 15.02 | 5,778,693 | -0.36(-2.35%) |
Dec 30, 2022 | 15.17 | 15.48 | 15.08 | 15.38 | 4,398,871 | +0.05(+0.31%) |
Dec 29, 2022 | 15.10 | 15.42 | 15.10 | 15.34 | 4,323,425 | +0.36(+2.42%) |
Dec 28, 2022 | 15.92 | 15.92 | 14.80 | 14.98 | 5,991,230 | -0.92(-5.76%) |
Dec 27, 2022 | 16.38 | 16.41 | 15.77 | 15.89 | 3,805,882 | -0.42(-2.57%) |
Dec 23, 2022 | 15.66 | 16.31 | 15.60 | 16.31 | 3,759,899 | +0.59(+3.76%) |
Dec 22, 2022 | 15.56 | 15.79 | 15.07 | 15.72 | 4,583,099 | -0.12(-0.78%) |
Dec 21, 2022 | 16.16 | 16.46 | 15.68 | 15.84 | 4,492,165 | +0.13(+0.85%) |
Dec 20, 2022 | 15.58 | 15.91 | 15.42 | 15.71 | 4,603,993 | +0.09(+0.55%) |
Dec 19, 2022 | 15.70 | 15.90 | 15.39 | 15.62 | 5,182,412 | +0.05(+0.31%) |
Dec 16, 2022 | 15.79 | 15.94 | 15.44 | 15.58 | 7,000,766 | -0.42(-2.62%) |
Dec 15, 2022 | 16.40 | 16.51 | 15.93 | 15.99 | 5,374,015 | -0.76(-4.55%) |
Dec 14, 2022 | 16.62 | 16.96 | 16.33 | 16.76 | 5,525,839 | +0.07(+0.40%) |
Dec 13, 2022 | 17.69 | 17.86 | 16.52 | 16.69 | 6,056,799 | -0.38(-2.23%) |
Dec 12, 2022 | 16.68 | 17.08 | 16.53 | 17.07 | 5,185,355 | +0.47(+2.81%) |
Dec 09, 2022 | 16.50 | 16.71 | 16.35 | 16.61 | 5,669,883 | -0.12(-0.74%) |
Dec 08, 2022 | 16.95 | 17.12 | 16.46 | 16.73 | 6,103,545 | -0.17(-1.02%) |
Dec 07, 2022 | 17.18 | 17.27 | 16.64 | 16.90 | 8,368,110 | -0.64(-3.64%) |
Dec 06, 2022 | 18.49 | 18.73 | 17.46 | 17.54 | 9,938,396 | -0.97(-5.25%) |
Dec 05, 2022 | 19.05 | 19.06 | 18.35 | 18.51 | 5,933,468 | -0.74(-3.86%) |
Dec 02, 2022 | 18.85 | 19.45 | 18.75 | 19.26 | 4,473,408 | +0.19(+1.00%) |