Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.51 | 17.52 | 17.34 | 17.40 | 37,095,588 | -0.11(-0.63%) |
Feb 27, 2023 | 17.76 | 17.80 | 17.50 | 17.52 | 24,958,834 | -0.19(-1.09%) |
Feb 24, 2023 | 17.73 | 17.74 | 17.46 | 17.71 | 31,658,450 | -0.10(-0.57%) |
Feb 23, 2023 | 17.87 | 18.02 | 17.73 | 17.81 | 26,993,996 | -0.03(-0.15%) |
Feb 22, 2023 | 17.69 | 17.88 | 17.69 | 17.84 | 27,484,950 | +0.16(+0.89%) |
Feb 21, 2023 | 17.69 | 17.82 | 17.61 | 17.68 | 30,647,020 | -0.21(-1.18%) |
Feb 17, 2023 | 17.73 | 17.96 | 17.61 | 17.89 | 32,592,208 | +0.17(+0.93%) |
Feb 16, 2023 | 17.52 | 17.87 | 17.42 | 17.73 | 38,186,572 | +0.01(+0.05%) |
Feb 15, 2023 | 17.50 | 17.74 | 17.47 | 17.72 | 33,839,404 | +0.09(+0.52%) |
Feb 14, 2023 | 17.76 | 17.81 | 17.52 | 17.63 | 25,198,448 | -0.10(-0.57%) |
Feb 13, 2023 | 17.50 | 17.78 | 17.48 | 17.73 | 23,509,140 | +0.17(+1.00%) |
Feb 10, 2023 | 17.52 | 17.59 | 17.33 | 17.55 | 27,088,260 | +0.09(+0.53%) |
Feb 09, 2023 | 17.68 | 17.72 | 17.39 | 17.46 | 30,758,904 | -0.17(-0.99%) |
Feb 08, 2023 | 17.57 | 17.69 | 17.50 | 17.63 | 32,378,984 | -0.08(-0.47%) |
Feb 07, 2023 | 17.94 | 17.98 | 17.57 | 17.72 | 39,677,176 | -0.30(-1.69%) |
Feb 06, 2023 | 18.18 | 18.19 | 17.94 | 18.02 | 33,599,308 | -0.23(-1.26%) |
Feb 03, 2023 | 18.61 | 18.65 | 18.20 | 18.25 | 34,333,204 | -0.41(-2.22%) |
Feb 02, 2023 | 18.50 | 18.86 | 18.44 | 18.67 | 37,986,060 | +0.09(+0.50%) |
Feb 01, 2023 | 18.84 | 18.87 | 18.47 | 18.57 | 43,616,548 | -0.17(-0.93%) |
Jan 31, 2023 | 18.56 | 18.76 | 18.47 | 18.75 | 39,728,200 | +0.19(+1.04%) |
Jan 30, 2023 | 18.33 | 18.65 | 18.31 | 18.56 | 40,459,276 | +0.19(+1.05%) |
Jan 27, 2023 | 18.36 | 18.50 | 18.23 | 18.36 | 40,302,764 | -0.05(-0.25%) |
Jan 26, 2023 | 18.66 | 18.70 | 18.23 | 18.41 | 51,489,504 | -0.39(-2.06%) |
Jan 25, 2023 | 18.18 | 18.85 | 18.17 | 18.79 | 79,910,528 | +1.16(+6.58%) |
Jan 24, 2023 | 17.46 | 21.02 | 13.94 | 17.63 | 35,682,160 | +0.06(+0.31%) |
Jan 23, 2023 | 17.70 | 17.86 | 17.47 | 17.58 | 36,277,256 | -0.12(-0.68%) |
Jan 20, 2023 | 17.45 | 17.70 | 17.28 | 17.70 | 41,109,308 | +0.27(+1.53%) |
Jan 19, 2023 | 17.42 | 17.51 | 17.29 | 17.43 | 43,646,940 | -0.07(-0.42%) |
Jan 18, 2023 | 17.75 | 17.79 | 17.46 | 17.51 | 41,301,544 | -0.29(-1.60%) |
Jan 17, 2023 | 17.99 | 18.01 | 17.73 | 17.79 | 42,148,880 | -0.20(-1.13%) |
Jan 13, 2023 | 17.85 | 18.03 | 17.75 | 17.99 | 27,684,308 | +0.13(+0.72%) |
Jan 12, 2023 | 17.93 | 18.01 | 17.83 | 17.86 | 34,459,380 | +0.00(+0.00%) |
Jan 11, 2023 | 17.92 | 17.94 | 17.72 | 17.86 | 32,601,872 | -0.06(-0.31%) |
Jan 10, 2023 | 17.81 | 17.93 | 17.67 | 17.92 | 35,703,736 | +0.40(+2.26%) |
Jan 09, 2023 | 17.71 | 17.71 | 17.47 | 17.52 | 56,457,616 | -0.20(-1.10%) |
Jan 06, 2023 | 17.56 | 17.96 | 17.55 | 17.72 | 39,733,080 | +0.29(+1.67%) |
Jan 05, 2023 | 17.37 | 17.53 | 17.20 | 17.43 | 34,246,692 | +0.06(+0.37%) |
Jan 04, 2023 | 17.12 | 17.57 | 17.07 | 17.37 | 48,401,404 | +0.36(+2.13%) |
Jan 03, 2023 | 16.79 | 17.10 | 16.70 | 17.00 | 46,441,352 | +0.30(+1.79%) |
Dec 30, 2022 | 16.71 | 16.77 | 16.53 | 16.70 | 28,881,148 | -0.04(-0.22%) |
Dec 29, 2022 | 16.58 | 16.83 | 16.55 | 16.74 | 26,184,070 | +0.21(+1.26%) |
Dec 28, 2022 | 16.74 | 16.83 | 16.50 | 16.53 | 29,339,594 | -0.22(-1.30%) |
Dec 27, 2022 | 16.56 | 16.80 | 16.53 | 16.75 | 33,457,524 | +0.14(+0.82%) |
Dec 23, 2022 | 16.49 | 16.62 | 16.42 | 16.61 | 27,734,730 | +0.04(+0.22%) |
Dec 22, 2022 | 16.34 | 16.59 | 16.26 | 16.58 | 35,934,736 | +0.11(+0.66%) |
Dec 21, 2022 | 16.50 | 16.58 | 16.40 | 16.47 | 46,815,732 | +0.07(+0.44%) |
Dec 20, 2022 | 16.20 | 16.41 | 16.18 | 16.40 | 45,088,156 | +0.19(+1.18%) |
Dec 19, 2022 | 16.57 | 16.62 | 16.00 | 16.20 | 68,560,368 | -0.57(-3.41%) |
Dec 16, 2022 | 16.65 | 16.79 | 16.53 | 16.78 | 84,218,552 | +0.02(+0.11%) |
Dec 15, 2022 | 16.91 | 17.07 | 16.66 | 16.76 | 52,111,264 | -0.39(-2.27%) |
Dec 14, 2022 | 17.28 | 17.33 | 17.02 | 17.15 | 48,518,260 | -0.20(-1.15%) |
Dec 13, 2022 | 17.61 | 17.69 | 17.30 | 17.35 | 59,669,724 | -0.16(-0.93%) |
Dec 12, 2022 | 17.37 | 17.52 | 17.30 | 17.51 | 34,490,400 | +0.19(+1.10%) |
Dec 09, 2022 | 17.30 | 17.56 | 17.27 | 17.32 | 32,861,408 | -0.03(-0.16%) |
Dec 08, 2022 | 17.63 | 17.71 | 17.26 | 17.35 | 50,411,596 | -0.16(-0.93%) |
Dec 07, 2022 | 17.28 | 17.62 | 17.24 | 17.51 | 50,014,148 | +0.12(+0.68%) |
Dec 06, 2022 | 17.14 | 17.40 | 17.07 | 17.39 | 50,539,100 | +0.38(+2.24%) |
Dec 05, 2022 | 17.17 | 17.22 | 16.96 | 17.01 | 31,617,970 | -0.25(-1.42%) |
Dec 02, 2022 | 17.28 | 17.29 | 17.11 | 17.26 | 36,899,788 | -0.15(-0.89%) |