Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.98 | 20.00 | 19.62 | 19.74 | 1,052,305 | -0.15(-0.76%) |
Feb 27, 2023 | 19.76 | 19.97 | 19.59 | 19.89 | 1,215,926 | +0.12(+0.62%) |
Feb 24, 2023 | 19.77 | 19.89 | 19.54 | 19.76 | 2,474,867 | -0.25(-1.22%) |
Feb 23, 2023 | 20.02 | 20.12 | 19.74 | 20.01 | 881,078 | +0.18(+0.90%) |
Feb 22, 2023 | 19.99 | 20.11 | 19.67 | 19.83 | 1,727,538 | -0.19(-0.94%) |
Feb 21, 2023 | 20.70 | 20.70 | 20.02 | 20.02 | 2,941,012 | -0.82(-3.94%) |
Feb 17, 2023 | 20.79 | 20.90 | 20.50 | 20.84 | 2,647,625 | -0.14(-0.67%) |
Feb 16, 2023 | 21.12 | 21.36 | 20.88 | 20.98 | 1,946,834 | -0.36(-1.68%) |
Feb 15, 2023 | 21.04 | 21.37 | 21.02 | 21.34 | 1,079,313 | -0.07(-0.31%) |
Feb 14, 2023 | 21.07 | 21.48 | 20.88 | 21.40 | 1,327,513 | +0.26(+1.25%) |
Feb 13, 2023 | 21.34 | 21.34 | 21.00 | 21.14 | 1,427,174 | -0.21(-0.97%) |
Feb 10, 2023 | 21.27 | 21.42 | 21.04 | 21.35 | 2,214,295 | +0.24(+1.12%) |
Feb 09, 2023 | 21.37 | 21.64 | 21.03 | 21.11 | 2,473,719 | +0.44(+2.14%) |
Feb 08, 2023 | 20.88 | 21.03 | 20.65 | 20.67 | 2,725,886 | -0.28(-1.35%) |
Feb 07, 2023 | 20.49 | 21.00 | 20.43 | 20.95 | 2,137,451 | +0.46(+2.26%) |
Feb 06, 2023 | 20.88 | 20.88 | 20.36 | 20.49 | 2,343,960 | -0.41(-1.94%) |
Feb 03, 2023 | 21.64 | 21.64 | 20.85 | 20.90 | 5,085,120 | -0.93(-4.28%) |
Feb 02, 2023 | 22.39 | 22.50 | 21.62 | 21.83 | 5,123,517 | -0.35(-1.57%) |
Feb 01, 2023 | 21.69 | 22.40 | 21.47 | 22.18 | 2,079,338 | +0.46(+2.13%) |
Jan 31, 2023 | 21.83 | 21.92 | 21.57 | 21.72 | 1,806,412 | -0.17(-0.78%) |
Jan 30, 2023 | 21.76 | 22.29 | 21.69 | 21.89 | 2,821,361 | +0.07(+0.30%) |
Jan 27, 2023 | 21.39 | 21.99 | 21.27 | 21.82 | 2,079,847 | +0.39(+1.80%) |
Jan 26, 2023 | 21.69 | 21.75 | 21.21 | 21.43 | 2,109,661 | -0.06(-0.26%) |
Jan 25, 2023 | 21.13 | 21.55 | 20.90 | 21.49 | 2,092,864 | +0.13(+0.62%) |
Jan 24, 2023 | 21.20 | 21.41 | 21.04 | 21.36 | 1,602,766 | +0.08(+0.40%) |
Jan 23, 2023 | 21.12 | 21.38 | 20.94 | 21.27 | 2,439,360 | +0.25(+1.17%) |
Jan 20, 2023 | 20.58 | 21.06 | 20.30 | 21.03 | 3,161,244 | +0.58(+2.86%) |
Jan 19, 2023 | 19.93 | 20.48 | 19.84 | 20.44 | 1,648,322 | +0.32(+1.59%) |
Jan 18, 2023 | 20.74 | 20.94 | 20.11 | 20.12 | 2,316,602 | -0.46(-2.24%) |
Jan 17, 2023 | 20.88 | 20.90 | 20.52 | 20.58 | 1,545,409 | -0.29(-1.40%) |
Jan 13, 2023 | 20.67 | 20.91 | 20.54 | 20.88 | 1,105,947 | +0.11(+0.54%) |
Jan 12, 2023 | 20.78 | 20.81 | 20.34 | 20.76 | 1,270,819 | +0.14(+0.69%) |
Jan 11, 2023 | 20.76 | 20.95 | 20.39 | 20.62 | 1,319,837 | +0.02(+0.09%) |
Jan 10, 2023 | 20.39 | 20.64 | 20.21 | 20.60 | 1,161,973 | +0.29(+1.44%) |
Jan 09, 2023 | 20.27 | 20.71 | 20.26 | 20.31 | 2,544,968 | +0.35(+1.75%) |
Jan 06, 2023 | 19.25 | 20.01 | 19.08 | 19.96 | 2,812,824 | +1.00(+5.27%) |
Jan 05, 2023 | 18.85 | 19.02 | 18.56 | 18.96 | 1,116,797 | +0.03(+0.15%) |
Jan 04, 2023 | 18.96 | 19.08 | 18.72 | 18.93 | 1,671,504 | +0.06(+0.30%) |
Jan 03, 2023 | 19.04 | 19.16 | 18.78 | 18.88 | 1,675,687 | -0.06(-0.30%) |
Dec 30, 2022 | 18.65 | 18.99 | 18.39 | 18.93 | 1,166,039 | +0.15(+0.80%) |
Dec 29, 2022 | 18.69 | 18.82 | 18.57 | 18.78 | 586,480 | +0.34(+1.84%) |
Dec 28, 2022 | 18.92 | 18.93 | 18.43 | 18.44 | 1,840,852 | -0.55(-2.87%) |
Dec 27, 2022 | 18.77 | 19.13 | 18.66 | 18.99 | 1,963,713 | +0.36(+1.92%) |
Dec 23, 2022 | 18.35 | 18.70 | 18.24 | 18.63 | 1,286,229 | +0.33(+1.80%) |
Dec 22, 2022 | 18.63 | 18.65 | 18.00 | 18.30 | 2,828,883 | -0.38(-2.01%) |
Dec 21, 2022 | 18.28 | 18.70 | 18.28 | 18.68 | 1,795,012 | +0.55(+3.01%) |
Dec 20, 2022 | 17.96 | 18.26 | 17.87 | 18.13 | 2,578,772 | +0.20(+1.10%) |
Dec 19, 2022 | 18.34 | 18.35 | 17.88 | 17.94 | 2,117,972 | -0.39(-2.15%) |
Dec 16, 2022 | 18.17 | 18.38 | 18.12 | 18.33 | 3,830,996 | +0.12(+0.67%) |
Dec 15, 2022 | 18.34 | 18.34 | 18.07 | 18.21 | 1,886,474 | -0.38(-2.02%) |
Dec 14, 2022 | 18.70 | 18.78 | 18.37 | 18.59 | 1,665,716 | -0.08(-0.45%) |
Dec 13, 2022 | 19.06 | 19.17 | 18.59 | 18.67 | 1,497,791 | +0.01(+0.05%) |
Dec 12, 2022 | 18.52 | 18.69 | 18.47 | 18.66 | 1,796,892 | +0.23(+1.22%) |
Dec 09, 2022 | 18.67 | 18.92 | 18.42 | 18.43 | 1,682,813 | -0.24(-1.26%) |
Dec 08, 2022 | 18.57 | 18.80 | 18.43 | 18.67 | 1,893,263 | +0.40(+2.16%) |
Dec 07, 2022 | 18.26 | 18.49 | 18.07 | 18.27 | 1,610,664 | -0.06(-0.31%) |
Dec 06, 2022 | 18.91 | 18.91 | 18.22 | 18.33 | 2,372,260 | -0.48(-2.55%) |
Dec 05, 2022 | 19.60 | 19.76 | 18.78 | 18.81 | 2,494,126 | -0.95(-4.81%) |
Dec 02, 2022 | 19.63 | 19.78 | 19.38 | 19.76 | 1,580,761 | +0.07(+0.33%) |