Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.85 | 21.87 | 19.35 | 20.69 | 3,622,600 | +1.29(+6.65%) |
Feb 27, 2023 | 19.14 | 19.45 | 19.03 | 19.40 | 1,757,842 | +0.48(+2.54%) |
Feb 24, 2023 | 18.78 | 19.02 | 18.77 | 18.92 | 1,205,331 | -0.18(-0.94%) |
Feb 23, 2023 | 18.97 | 19.21 | 18.60 | 19.10 | 1,006,407 | +0.14(+0.74%) |
Feb 22, 2023 | 18.65 | 18.98 | 18.63 | 18.96 | 1,163,666 | +0.34(+1.83%) |
Feb 21, 2023 | 19.06 | 19.16 | 18.60 | 18.62 | 1,628,936 | -0.75(-3.87%) |
Feb 17, 2023 | 18.78 | 19.39 | 18.52 | 19.37 | 1,361,402 | +0.66(+3.53%) |
Feb 16, 2023 | 18.85 | 18.90 | 18.65 | 18.71 | 1,614,255 | -0.26(-1.37%) |
Feb 15, 2023 | 18.99 | 19.30 | 18.64 | 18.97 | 1,038,974 | -0.13(-0.68%) |
Feb 14, 2023 | 19.16 | 19.45 | 18.92 | 19.10 | 939,424 | -0.08(-0.42%) |
Feb 13, 2023 | 18.96 | 19.38 | 18.81 | 19.18 | 590,845 | +0.21(+1.11%) |
Feb 10, 2023 | 19.10 | 19.20 | 18.91 | 18.97 | 731,430 | -0.16(-0.84%) |
Feb 09, 2023 | 19.97 | 20.00 | 19.03 | 19.13 | 1,310,775 | -0.59(-2.99%) |
Feb 08, 2023 | 19.94 | 20.13 | 19.72 | 19.72 | 1,242,826 | -0.39(-1.94%) |
Feb 07, 2023 | 19.82 | 20.18 | 19.73 | 20.11 | 1,318,389 | +0.26(+1.31%) |
Feb 06, 2023 | 19.75 | 20.02 | 19.73 | 19.85 | 1,087,972 | +0.02(+0.10%) |
Feb 03, 2023 | 19.54 | 20.11 | 19.53 | 19.83 | 1,232,870 | -0.08(-0.40%) |
Feb 02, 2023 | 19.00 | 19.93 | 18.95 | 19.91 | 1,365,878 | +0.98(+5.18%) |
Feb 01, 2023 | 18.97 | 19.15 | 18.76 | 18.93 | 1,246,510 | -0.10(-0.53%) |
Jan 31, 2023 | 18.64 | 19.06 | 18.64 | 19.03 | 1,022,763 | +0.50(+2.70%) |
Jan 30, 2023 | 18.55 | 18.73 | 18.42 | 18.53 | 1,225,250 | -0.04(-0.22%) |
Jan 27, 2023 | 18.57 | 18.77 | 18.39 | 18.57 | 935,237 | -0.09(-0.48%) |
Jan 26, 2023 | 18.79 | 18.96 | 18.40 | 18.66 | 1,382,507 | -0.03(-0.16%) |
Jan 25, 2023 | 18.85 | 19.18 | 18.40 | 18.69 | 943,891 | -0.31(-1.63%) |
Jan 24, 2023 | 19.01 | 19.54 | 18.88 | 19.00 | 915,174 | -0.09(-0.47%) |
Jan 23, 2023 | 19.38 | 19.74 | 18.96 | 19.09 | 2,509,679 | -0.26(-1.34%) |
Jan 20, 2023 | 18.67 | 19.38 | 18.53 | 19.35 | 1,988,084 | +0.87(+4.71%) |
Jan 19, 2023 | 17.85 | 18.50 | 17.85 | 18.48 | 967,788 | +0.51(+2.84%) |
Jan 18, 2023 | 18.12 | 18.48 | 17.89 | 17.97 | 1,276,712 | -0.08(-0.44%) |
Jan 17, 2023 | 18.28 | 18.32 | 17.76 | 18.05 | 1,044,429 | -0.35(-1.90%) |
Jan 13, 2023 | 18.15 | 18.77 | 18.15 | 18.40 | 1,592,004 | +0.06(+0.33%) |
Jan 12, 2023 | 17.03 | 18.39 | 16.82 | 18.34 | 1,536,362 | +1.32(+7.76%) |
Jan 11, 2023 | 17.22 | 17.22 | 16.73 | 17.02 | 891,563 | -0.28(-1.62%) |
Jan 10, 2023 | 16.86 | 17.45 | 16.78 | 17.30 | 949,951 | +0.44(+2.61%) |
Jan 09, 2023 | 17.13 | 17.22 | 16.70 | 16.86 | 1,365,781 | -0.44(-2.54%) |
Jan 06, 2023 | 17.37 | 17.57 | 17.04 | 17.30 | 1,261,530 | +0.08(+0.46%) |
Jan 05, 2023 | 17.00 | 17.27 | 16.76 | 17.22 | 865,985 | +0.12(+0.70%) |
Jan 04, 2023 | 16.40 | 17.12 | 16.40 | 17.10 | 1,319,625 | +0.78(+4.78%) |
Jan 03, 2023 | 16.55 | 16.70 | 15.77 | 16.32 | 1,030,259 | +0.40(+2.51%) |
Dec 30, 2022 | 15.80 | 15.98 | 15.54 | 15.92 | 814,644 | -0.03(-0.19%) |
Dec 29, 2022 | 15.44 | 16.20 | 15.25 | 15.95 | 1,005,254 | +0.67(+4.38%) |
Dec 28, 2022 | 15.33 | 15.71 | 15.32 | 15.28 | 804,678 | -0.02(-0.13%) |
Dec 27, 2022 | 15.51 | 15.61 | 15.26 | 15.30 | 709,617 | -0.17(-1.10%) |
Dec 23, 2022 | 15.74 | 15.83 | 15.37 | 15.47 | 1,435,054 | -0.35(-2.21%) |
Dec 22, 2022 | 15.16 | 15.83 | 15.06 | 15.82 | 1,356,785 | +0.51(+3.33%) |
Dec 21, 2022 | 15.47 | 15.65 | 15.10 | 15.31 | 1,155,168 | -0.14(-0.91%) |
Dec 20, 2022 | 15.00 | 15.54 | 14.80 | 15.45 | 936,542 | +0.35(+2.32%) |
Dec 19, 2022 | 15.39 | 15.47 | 14.88 | 15.10 | 1,054,921 | -0.29(-1.88%) |
Dec 16, 2022 | 14.93 | 15.50 | 14.87 | 15.39 | 1,819,848 | +0.32(+2.12%) |
Dec 15, 2022 | 15.63 | 15.75 | 14.91 | 15.07 | 1,256,697 | -0.71(-4.50%) |
Dec 14, 2022 | 15.70 | 16.13 | 15.48 | 15.78 | 1,053,312 | -0.04(-0.25%) |
Dec 13, 2022 | 15.79 | 16.04 | 15.44 | 15.82 | 1,274,728 | +0.31(+2.00%) |
Dec 12, 2022 | 14.53 | 15.66 | 14.47 | 15.51 | 1,451,863 | +1.01(+6.97%) |
Dec 09, 2022 | 14.59 | 14.73 | 14.47 | 14.50 | 1,083,774 | -0.13(-0.89%) |
Dec 08, 2022 | 14.72 | 14.84 | 14.45 | 14.63 | 859,674 | -0.03(-0.20%) |
Dec 07, 2022 | 14.93 | 15.06 | 14.65 | 14.66 | 600,431 | -0.24(-1.61%) |
Dec 06, 2022 | 15.17 | 15.19 | 14.79 | 14.90 | 883,161 | -0.34(-2.23%) |
Dec 05, 2022 | 15.62 | 15.63 | 15.05 | 15.24 | 1,083,058 | -0.52(-3.30%) |
Dec 02, 2022 | 15.18 | 15.91 | 15.06 | 15.76 | 720,985 | +0.42(+2.74%) |