Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.80 | 16.01 | 15.80 | 15.89 | 4,079,560 | +0.08(+0.51%) |
Feb 27, 2023 | 16.04 | 16.30 | 15.73 | 15.81 | 3,709,237 | -0.18(-1.13%) |
Feb 24, 2023 | 16.32 | 16.35 | 15.74 | 15.99 | 3,386,824 | +0.20(+1.27%) |
Feb 23, 2023 | 15.98 | 16.00 | 15.63 | 15.79 | 2,805,992 | +0.06(+0.38%) |
Feb 22, 2023 | 15.66 | 15.94 | 15.55 | 15.73 | 1,992,131 | +0.07(+0.45%) |
Feb 21, 2023 | 16.23 | 16.23 | 15.64 | 15.66 | 2,867,346 | -0.70(-4.28%) |
Feb 17, 2023 | 16.83 | 16.83 | 16.22 | 16.36 | 2,359,075 | -0.28(-1.68%) |
Feb 16, 2023 | 16.88 | 16.98 | 16.62 | 16.64 | 2,271,131 | -0.55(-3.20%) |
Feb 15, 2023 | 16.76 | 17.26 | 16.67 | 17.19 | 1,755,326 | +0.24(+1.42%) |
Feb 14, 2023 | 16.89 | 17.13 | 16.69 | 16.95 | 1,629,179 | +0.10(+0.59%) |
Feb 13, 2023 | 16.92 | 17.11 | 16.71 | 16.85 | 2,413,136 | -0.10(-0.59%) |
Feb 10, 2023 | 17.00 | 17.40 | 16.82 | 16.95 | 2,505,231 | -0.15(-0.88%) |
Feb 09, 2023 | 17.78 | 18.06 | 17.06 | 17.10 | 2,426,745 | -0.47(-2.68%) |
Feb 08, 2023 | 17.51 | 18.13 | 17.50 | 17.57 | 4,903,268 | +0.14(+0.80%) |
Feb 07, 2023 | 16.47 | 17.58 | 16.12 | 17.43 | 20,706,180 | -3.60(-17.12%) |
Feb 06, 2023 | 21.00 | 21.42 | 20.70 | 21.03 | 6,243,377 | -0.31(-1.45%) |
Feb 03, 2023 | 20.55 | 22.02 | 20.51 | 21.34 | 3,094,317 | +0.45(+2.15%) |
Feb 02, 2023 | 21.09 | 21.60 | 20.77 | 20.89 | 2,438,139 | -0.06(-0.29%) |
Feb 01, 2023 | 20.84 | 21.17 | 20.16 | 20.95 | 2,640,769 | +0.19(+0.92%) |
Jan 31, 2023 | 21.13 | 21.62 | 20.73 | 20.76 | 2,078,835 | -0.37(-1.75%) |
Jan 30, 2023 | 20.19 | 21.58 | 20.19 | 21.13 | 2,492,485 | +0.54(+2.62%) |
Jan 27, 2023 | 20.24 | 20.75 | 20.19 | 20.59 | 1,794,180 | +0.28(+1.38%) |
Jan 26, 2023 | 20.06 | 20.41 | 19.99 | 20.31 | 2,870,383 | +0.51(+2.58%) |
Jan 25, 2023 | 20.30 | 20.58 | 19.77 | 19.80 | 2,939,953 | -0.83(-4.02%) |
Jan 24, 2023 | 21.00 | 21.14 | 20.63 | 20.63 | 1,465,799 | -0.36(-1.72%) |
Jan 23, 2023 | 20.62 | 21.27 | 19.94 | 20.99 | 3,125,345 | +0.43(+2.09%) |
Jan 20, 2023 | 20.82 | 20.92 | 20.26 | 20.56 | 2,776,292 | -0.02(-0.10%) |
Jan 19, 2023 | 21.03 | 21.39 | 20.45 | 20.58 | 4,533,274 | +0.20(+0.98%) |
Jan 18, 2023 | 21.98 | 23.19 | 20.06 | 20.38 | 8,985,373 | -4.06(-16.61%) |
Jan 17, 2023 | 24.61 | 24.81 | 24.29 | 24.44 | 1,240,948 | -0.18(-0.73%) |
Jan 13, 2023 | 24.02 | 24.64 | 23.94 | 24.62 | 1,859,506 | +0.32(+1.32%) |
Jan 12, 2023 | 24.60 | 24.75 | 23.77 | 24.30 | 2,021,435 | -0.23(-0.94%) |
Jan 11, 2023 | 25.54 | 25.92 | 24.32 | 24.53 | 2,018,229 | -1.17(-4.55%) |
Jan 10, 2023 | 25.06 | 26.09 | 24.45 | 25.70 | 1,778,585 | +0.66(+2.64%) |
Jan 09, 2023 | 26.03 | 26.51 | 24.89 | 25.04 | 2,336,547 | -0.64(-2.49%) |
Jan 06, 2023 | 26.34 | 26.45 | 25.46 | 25.68 | 1,050,713 | -0.77(-2.91%) |
Jan 05, 2023 | 25.54 | 26.67 | 25.30 | 26.45 | 1,775,805 | +0.99(+3.89%) |
Jan 04, 2023 | 25.71 | 25.97 | 25.09 | 25.46 | 1,276,897 | +0.05(+0.20%) |
Jan 03, 2023 | 25.73 | 25.73 | 25.08 | 25.41 | 1,332,613 | +0.14(+0.55%) |
Dec 30, 2022 | 25.19 | 25.45 | 25.04 | 25.27 | 660,558 | -0.26(-1.02%) |
Dec 29, 2022 | 25.44 | 25.76 | 25.27 | 25.53 | 906,325 | +0.27(+1.07%) |
Dec 28, 2022 | 25.46 | 25.82 | 25.21 | 25.26 | 1,075,625 | -0.15(-0.59%) |
Dec 27, 2022 | 25.89 | 25.89 | 25.31 | 25.41 | 816,569 | -0.59(-2.27%) |
Dec 23, 2022 | 25.99 | 26.18 | 25.50 | 26.00 | 776,567 | -0.06(-0.23%) |
Dec 22, 2022 | 26.68 | 26.71 | 25.70 | 26.06 | 1,622,891 | -0.81(-3.01%) |
Dec 21, 2022 | 27.03 | 27.30 | 26.64 | 26.87 | 905,877 | +0.11(+0.41%) |
Dec 20, 2022 | 27.09 | 27.48 | 26.59 | 26.76 | 1,022,879 | -0.51(-1.87%) |
Dec 19, 2022 | 27.65 | 28.22 | 27.13 | 27.27 | 1,116,505 | -0.45(-1.62%) |
Dec 16, 2022 | 27.44 | 27.91 | 27.16 | 27.72 | 1,815,543 | +0.10(+0.36%) |
Dec 15, 2022 | 28.53 | 28.89 | 27.53 | 27.62 | 1,443,784 | -1.11(-3.86%) |
Dec 14, 2022 | 28.12 | 28.99 | 28.02 | 28.73 | 1,364,461 | +0.78(+2.79%) |
Dec 13, 2022 | 28.63 | 28.74 | 27.69 | 27.95 | 1,510,870 | +0.30(+1.08%) |
Dec 12, 2022 | 26.96 | 27.66 | 26.37 | 27.65 | 1,010,507 | +0.46(+1.69%) |
Dec 09, 2022 | 27.90 | 28.07 | 27.16 | 27.19 | 761,827 | -0.89(-3.17%) |
Dec 08, 2022 | 27.94 | 28.61 | 27.81 | 28.08 | 788,347 | +0.49(+1.78%) |
Dec 07, 2022 | 27.77 | 28.00 | 27.45 | 27.59 | 893,028 | -0.60(-2.13%) |
Dec 06, 2022 | 28.43 | 28.84 | 27.70 | 28.19 | 1,868,656 | -0.40(-1.40%) |
Dec 05, 2022 | 29.55 | 29.75 | 28.51 | 28.59 | 989,867 | -1.10(-3.70%) |
Dec 02, 2022 | 29.03 | 30.05 | 28.81 | 29.69 | 1,074,708 | +0.10(+0.34%) |