Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.25 | 18.17 | 17.15 | 17.78 | 2,385,882 | +0.41(+2.36%) |
Feb 27, 2023 | 16.81 | 17.55 | 16.62 | 17.37 | 2,601,207 | +0.78(+4.70%) |
Feb 24, 2023 | 16.88 | 17.04 | 15.92 | 16.59 | 3,971,255 | -0.94(-5.36%) |
Feb 23, 2023 | 18.28 | 18.70 | 16.70 | 17.53 | 5,151,089 | +0.64(+3.79%) |
Feb 22, 2023 | 16.77 | 17.13 | 16.34 | 16.89 | 4,948,727 | -0.05(-0.30%) |
Feb 21, 2023 | 17.70 | 17.77 | 16.37 | 16.94 | 5,022,114 | -1.09(-6.05%) |
Feb 17, 2023 | 17.61 | 18.09 | 17.26 | 18.03 | 2,395,243 | +0.24(+1.35%) |
Feb 16, 2023 | 18.05 | 18.93 | 17.74 | 17.79 | 2,461,415 | -0.70(-3.79%) |
Feb 15, 2023 | 17.46 | 18.50 | 17.34 | 18.49 | 2,493,167 | +0.96(+5.48%) |
Feb 14, 2023 | 16.98 | 17.61 | 16.54 | 17.53 | 2,772,566 | -0.06(-0.34%) |
Feb 13, 2023 | 17.05 | 17.73 | 16.52 | 17.59 | 2,000,952 | +0.58(+3.41%) |
Feb 10, 2023 | 17.09 | 17.44 | 16.66 | 17.01 | 2,578,272 | -0.24(-1.39%) |
Feb 09, 2023 | 18.35 | 18.56 | 17.16 | 17.25 | 3,093,413 | -0.99(-5.43%) |
Feb 08, 2023 | 19.08 | 19.31 | 18.04 | 18.24 | 3,438,657 | -0.64(-3.39%) |
Feb 07, 2023 | 18.75 | 18.95 | 18.18 | 18.88 | 2,695,508 | -0.19(-1.00%) |
Feb 06, 2023 | 18.96 | 19.46 | 18.58 | 19.07 | 3,447,264 | -0.28(-1.45%) |
Feb 03, 2023 | 20.10 | 20.38 | 19.13 | 19.35 | 3,271,405 | -1.47(-7.06%) |
Feb 02, 2023 | 20.45 | 21.04 | 20.00 | 20.82 | 5,138,238 | +0.74(+3.69%) |
Feb 01, 2023 | 19.26 | 20.41 | 18.67 | 20.08 | 3,320,286 | +0.60(+3.08%) |
Jan 31, 2023 | 18.83 | 19.58 | 18.69 | 19.48 | 2,439,091 | +0.73(+3.89%) |
Jan 30, 2023 | 18.86 | 19.59 | 18.60 | 18.75 | 2,872,694 | -0.46(-2.39%) |
Jan 27, 2023 | 17.99 | 19.74 | 17.74 | 19.21 | 4,018,063 | +1.10(+6.07%) |
Jan 26, 2023 | 18.85 | 18.99 | 17.58 | 18.11 | 3,920,307 | -0.53(-2.84%) |
Jan 25, 2023 | 19.05 | 19.17 | 17.65 | 18.64 | 4,454,807 | -1.51(-7.49%) |
Jan 24, 2023 | 20.24 | 20.56 | 19.65 | 20.15 | 1,585,921 | -0.37(-1.80%) |
Jan 23, 2023 | 19.41 | 21.00 | 19.07 | 20.52 | 3,637,598 | +1.08(+5.56%) |
Jan 20, 2023 | 19.22 | 19.57 | 18.10 | 19.44 | 5,180,349 | +0.38(+1.99%) |
Jan 19, 2023 | 21.20 | 21.23 | 18.45 | 19.06 | 7,151,596 | -2.76(-12.65%) |
Jan 18, 2023 | 21.91 | 22.64 | 21.37 | 21.82 | 2,038,563 | +0.06(+0.28%) |
Jan 17, 2023 | 21.30 | 22.16 | 20.88 | 21.76 | 2,760,491 | +0.51(+2.40%) |
Jan 13, 2023 | 20.24 | 21.41 | 20.08 | 21.25 | 2,232,609 | +0.80(+3.91%) |
Jan 12, 2023 | 19.79 | 20.90 | 19.34 | 20.45 | 2,668,004 | +0.87(+4.44%) |
Jan 11, 2023 | 18.00 | 19.59 | 18.00 | 19.58 | 3,393,948 | +1.57(+8.72%) |
Jan 10, 2023 | 17.48 | 18.19 | 16.95 | 18.01 | 3,840,474 | +0.59(+3.39%) |
Jan 09, 2023 | 17.99 | 18.43 | 17.40 | 17.42 | 4,140,348 | -0.24(-1.36%) |
Jan 06, 2023 | 17.53 | 17.94 | 16.91 | 17.66 | 3,147,359 | +0.56(+3.27%) |
Jan 05, 2023 | 18.00 | 18.00 | 16.85 | 17.10 | 3,541,347 | -1.11(-6.10%) |
Jan 04, 2023 | 17.74 | 18.44 | 17.67 | 18.21 | 1,890,860 | +0.65(+3.70%) |
Jan 03, 2023 | 18.21 | 19.06 | 17.27 | 17.56 | 3,400,072 | -0.45(-2.50%) |
Dec 30, 2022 | 17.54 | 18.09 | 17.39 | 18.01 | 1,650,592 | +0.16(+0.90%) |
Dec 29, 2022 | 17.65 | 18.30 | 17.44 | 17.85 | 2,033,964 | +0.63(+3.66%) |
Dec 28, 2022 | 17.85 | 17.85 | 17.12 | 17.22 | 1,826,431 | -0.45(-2.55%) |
Dec 27, 2022 | 18.26 | 18.33 | 17.39 | 17.67 | 1,873,771 | -0.74(-4.02%) |
Dec 23, 2022 | 18.29 | 18.97 | 18.07 | 18.41 | 1,533,535 | +0.01(+0.05%) |
Dec 22, 2022 | 19.41 | 19.67 | 17.85 | 18.40 | 2,154,522 | -1.33(-6.74%) |
Dec 21, 2022 | 19.53 | 19.99 | 18.92 | 19.73 | 2,465,017 | +0.36(+1.86%) |
Dec 20, 2022 | 19.83 | 20.21 | 19.27 | 19.37 | 3,568,265 | -0.85(-4.20%) |
Dec 19, 2022 | 21.56 | 21.56 | 20.09 | 20.22 | 1,809,221 | -1.23(-5.73%) |
Dec 16, 2022 | 22.06 | 22.16 | 20.83 | 21.45 | 4,840,748 | -1.23(-5.42%) |
Dec 15, 2022 | 23.09 | 23.92 | 22.23 | 22.68 | 3,029,439 | -0.41(-1.78%) |
Dec 14, 2022 | 22.49 | 23.76 | 22.46 | 23.09 | 2,638,175 | +0.58(+2.58%) |
Dec 13, 2022 | 22.22 | 24.00 | 21.98 | 22.51 | 3,090,135 | +1.51(+7.19%) |
Dec 12, 2022 | 20.20 | 21.12 | 20.13 | 21.00 | 1,447,430 | +0.80(+3.96%) |
Dec 09, 2022 | 20.20 | 21.03 | 20.11 | 20.20 | 1,374,128 | -0.20(-0.98%) |
Dec 08, 2022 | 21.18 | 21.55 | 20.39 | 20.40 | 1,721,893 | -0.60(-2.86%) |
Dec 07, 2022 | 21.20 | 21.98 | 20.75 | 21.00 | 1,982,109 | -0.29(-1.36%) |
Dec 06, 2022 | 21.92 | 21.92 | 20.72 | 21.29 | 2,346,654 | -0.75(-3.40%) |
Dec 05, 2022 | 22.35 | 22.66 | 21.75 | 22.04 | 1,740,668 | -0.55(-2.43%) |
Dec 02, 2022 | 21.47 | 23.14 | 21.40 | 22.59 | 2,991,771 | +0.62(+2.82%) |