Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.38 | 15.60 | 15.21 | 15.22 | 2,114,067 | -0.12(-0.78%) |
Feb 27, 2023 | 15.53 | 15.63 | 15.34 | 15.34 | 1,949,505 | +0.04(+0.24%) |
Feb 24, 2023 | 15.32 | 15.41 | 15.17 | 15.30 | 1,822,849 | -0.22(-1.42%) |
Feb 23, 2023 | 15.32 | 15.57 | 15.16 | 15.52 | 1,206,577 | +0.28(+1.87%) |
Feb 22, 2023 | 15.19 | 15.47 | 14.86 | 15.24 | 2,655,517 | -0.06(-0.36%) |
Feb 21, 2023 | 15.41 | 15.53 | 15.14 | 15.30 | 1,874,653 | -0.31(-2.00%) |
Feb 17, 2023 | 15.79 | 15.81 | 15.51 | 15.61 | 1,543,154 | -0.16(-0.99%) |
Feb 16, 2023 | 15.96 | 16.08 | 15.69 | 15.76 | 2,037,717 | -0.48(-2.94%) |
Feb 15, 2023 | 16.05 | 16.32 | 16.04 | 16.24 | 1,275,045 | +0.09(+0.57%) |
Feb 14, 2023 | 16.02 | 16.32 | 15.92 | 16.15 | 1,824,654 | +0.03(+0.17%) |
Feb 13, 2023 | 15.64 | 16.12 | 15.58 | 16.12 | 1,838,500 | +0.48(+3.05%) |
Feb 10, 2023 | 15.87 | 15.91 | 15.58 | 15.64 | 1,976,503 | -0.28(-1.79%) |
Feb 09, 2023 | 16.15 | 16.23 | 15.88 | 15.93 | 1,479,186 | -0.14(-0.86%) |
Feb 08, 2023 | 16.11 | 16.38 | 15.97 | 16.07 | 1,572,879 | -0.23(-1.41%) |
Feb 07, 2023 | 16.01 | 16.34 | 15.93 | 16.30 | 3,584,274 | +0.18(+1.14%) |
Feb 06, 2023 | 16.22 | 16.33 | 15.97 | 16.11 | 1,249,135 | -0.25(-1.51%) |
Feb 03, 2023 | 16.37 | 16.52 | 16.30 | 16.36 | 1,335,225 | -0.17(-1.00%) |
Feb 02, 2023 | 16.52 | 16.72 | 16.36 | 16.52 | 1,792,331 | +0.13(+0.78%) |
Feb 01, 2023 | 16.22 | 16.53 | 16.07 | 16.40 | 1,512,354 | +0.13(+0.79%) |
Jan 31, 2023 | 15.99 | 16.35 | 15.92 | 16.27 | 1,529,114 | +0.30(+1.90%) |
Jan 30, 2023 | 16.04 | 16.14 | 15.89 | 15.97 | 1,450,201 | -0.14(-0.85%) |
Jan 27, 2023 | 15.93 | 16.16 | 15.93 | 16.10 | 1,312,001 | +0.16(+0.97%) |
Jan 26, 2023 | 15.96 | 16.06 | 15.79 | 15.95 | 1,000,714 | +0.08(+0.52%) |
Jan 25, 2023 | 15.71 | 15.89 | 15.66 | 15.87 | 1,300,763 | +0.08(+0.52%) |
Jan 24, 2023 | 15.75 | 15.81 | 15.53 | 15.78 | 847,724 | +0.02(+0.12%) |
Jan 23, 2023 | 15.48 | 15.76 | 15.40 | 15.76 | 991,931 | +0.31(+2.01%) |
Jan 20, 2023 | 15.20 | 15.47 | 14.99 | 15.45 | 1,244,401 | +0.36(+2.36%) |
Jan 19, 2023 | 14.93 | 15.12 | 14.93 | 15.10 | 785,478 | +0.05(+0.36%) |
Jan 18, 2023 | 15.28 | 15.33 | 14.95 | 15.04 | 1,242,882 | -0.27(-1.79%) |
Jan 17, 2023 | 15.13 | 15.32 | 15.12 | 15.32 | 953,172 | +0.26(+1.70%) |
Jan 13, 2023 | 15.15 | 15.21 | 14.99 | 15.06 | 1,031,836 | -0.19(-1.26%) |
Jan 12, 2023 | 15.16 | 15.37 | 15.13 | 15.25 | 1,454,800 | +0.08(+0.54%) |
Jan 11, 2023 | 14.67 | 15.17 | 14.67 | 15.17 | 2,426,118 | +0.55(+3.75%) |
Jan 10, 2023 | 14.22 | 14.62 | 14.19 | 14.62 | 1,263,576 | +0.36(+2.50%) |
Jan 09, 2023 | 14.19 | 14.33 | 14.18 | 14.27 | 1,432,939 | +0.05(+0.32%) |
Jan 06, 2023 | 14.11 | 14.39 | 14.11 | 14.22 | 1,349,480 | +0.16(+1.10%) |
Jan 05, 2023 | 14.38 | 14.38 | 14.00 | 14.07 | 1,509,522 | -0.35(-2.41%) |
Jan 04, 2023 | 14.36 | 14.61 | 14.28 | 14.41 | 1,526,642 | +0.26(+1.87%) |
Jan 03, 2023 | 14.59 | 14.64 | 14.05 | 14.15 | 1,462,069 | -0.26(-1.84%) |
Dec 30, 2022 | 14.16 | 14.46 | 14.13 | 14.41 | 1,521,762 | +0.07(+0.51%) |
Dec 29, 2022 | 14.20 | 14.34 | 14.14 | 14.34 | 946,390 | +0.28(+2.01%) |
Dec 28, 2022 | 14.39 | 14.47 | 14.05 | 14.06 | 1,665,557 | -0.33(-2.26%) |
Dec 27, 2022 | 14.36 | 14.42 | 14.27 | 14.38 | 1,354,158 | +0.07(+0.51%) |
Dec 23, 2022 | 14.07 | 14.34 | 13.98 | 14.31 | 935,509 | +0.24(+1.73%) |
Dec 22, 2022 | 13.86 | 14.07 | 13.83 | 14.07 | 1,439,936 | +0.04(+0.26%) |
Dec 21, 2022 | 14.44 | 14.52 | 13.90 | 14.03 | 2,046,651 | -0.42(-2.94%) |
Dec 20, 2022 | 14.50 | 14.62 | 14.45 | 14.45 | 1,092,367 | -0.11(-0.74%) |
Dec 19, 2022 | 14.69 | 14.73 | 14.42 | 14.56 | 1,087,102 | -0.10(-0.68%) |
Dec 16, 2022 | 14.49 | 14.73 | 14.32 | 14.66 | 2,925,255 | -0.06(-0.43%) |
Dec 15, 2022 | 14.87 | 15.00 | 14.69 | 14.73 | 1,421,856 | -0.33(-2.16%) |
Dec 14, 2022 | 15.44 | 15.48 | 14.95 | 15.05 | 1,815,696 | -0.43(-2.80%) |
Dec 13, 2022 | 15.82 | 15.91 | 15.36 | 15.49 | 2,117,762 | +0.06(+0.41%) |
Dec 12, 2022 | 15.24 | 15.43 | 15.15 | 15.42 | 1,741,519 | +0.23(+1.49%) |
Dec 09, 2022 | 15.25 | 15.39 | 15.17 | 15.20 | 1,668,303 | -0.13(-0.83%) |
Dec 08, 2022 | 15.12 | 15.39 | 15.12 | 15.32 | 1,548,602 | +0.33(+2.23%) |
Dec 07, 2022 | 15.09 | 15.26 | 14.94 | 14.99 | 1,924,833 | -0.10(-0.66%) |
Dec 06, 2022 | 15.08 | 15.16 | 14.95 | 15.09 | 1,733,900 | +0.07(+0.48%) |
Dec 05, 2022 | 15.12 | 15.21 | 14.95 | 15.02 | 1,773,503 | -0.23(-1.48%) |
Dec 02, 2022 | 15.20 | 15.33 | 15.15 | 15.24 | 951,017 | -0.13(-0.82%) |