Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.80 | 13.96 | 13.80 | 13.91 | 153,494 | -0.12(-0.84%) |
Feb 27, 2023 | 14.01 | 14.04 | 14.01 | 14.03 | 108,385 | +0.22(+1.58%) |
Feb 24, 2023 | 13.88 | 13.88 | 13.74 | 13.81 | 49,744 | -0.19(-1.36%) |
Feb 23, 2023 | 13.78 | 14.16 | 13.78 | 14.00 | 75,456 | +0.07(+0.50%) |
Feb 22, 2023 | 13.85 | 14.38 | 13.85 | 13.93 | 100,385 | -0.17(-1.21%) |
Feb 21, 2023 | 14.04 | 14.13 | 14.04 | 14.10 | 112,282 | +0.14(+1.00%) |
Feb 17, 2023 | 13.84 | 13.96 | 13.84 | 13.96 | 51,599 | +0.12(+0.87%) |
Feb 16, 2023 | 13.72 | 13.92 | 13.72 | 13.84 | 63,073 | +0.01(+0.07%) |
Feb 15, 2023 | 13.70 | 13.97 | 13.70 | 13.83 | 49,989 | -0.25(-1.81%) |
Feb 14, 2023 | 14.10 | 14.22 | 14.00 | 14.08 | 44,295 | -0.18(-1.23%) |
Feb 13, 2023 | 14.06 | 14.28 | 14.06 | 14.26 | 73,426 | -0.02(-0.14%) |
Feb 10, 2023 | 14.33 | 14.37 | 14.19 | 14.28 | 35,250 | +0.03(+0.21%) |
Feb 09, 2023 | 14.25 | 14.47 | 14.22 | 14.25 | 65,185 | +0.04(+0.28%) |
Feb 08, 2023 | 14.30 | 14.35 | 14.21 | 14.21 | 48,921 | -0.49(-3.33%) |
Feb 07, 2023 | 14.39 | 14.70 | 14.39 | 14.70 | 48,386 | +0.11(+0.79%) |
Feb 06, 2023 | 14.54 | 14.65 | 14.52 | 14.59 | 70,338 | -0.11(-0.78%) |
Feb 03, 2023 | 14.90 | 14.90 | 14.65 | 14.70 | 25,553 | -0.23(-1.54%) |
Feb 02, 2023 | 15.00 | 15.06 | 14.92 | 14.93 | 26,849 | -0.28(-1.84%) |
Feb 01, 2023 | 15.03 | 15.21 | 14.98 | 15.21 | 28,491 | +0.09(+0.60%) |
Jan 31, 2023 | 15.14 | 15.14 | 14.95 | 15.12 | 33,949 | +0.17(+1.14%) |
Jan 30, 2023 | 14.98 | 15.02 | 14.86 | 14.95 | 65,813 | +0.06(+0.40%) |
Jan 27, 2023 | 14.87 | 14.96 | 14.85 | 14.89 | 34,337 | +0.13(+0.88%) |
Jan 26, 2023 | 14.78 | 14.78 | 14.64 | 14.76 | 177,283 | +0.19(+1.30%) |
Jan 25, 2023 | 14.46 | 14.58 | 14.39 | 14.57 | 3,528,633 | +0.16(+1.11%) |
Jan 24, 2023 | 14.59 | 14.66 | 14.36 | 14.41 | 1,866,480 | -0.24(-1.63%) |
Jan 23, 2023 | 14.63 | 14.74 | 14.53 | 14.65 | 519,574 | +0.01(+0.06%) |
Jan 20, 2023 | 14.40 | 14.68 | 14.40 | 14.64 | 66,853 | +0.07(+0.48%) |
Jan 19, 2023 | 14.63 | 14.63 | 14.48 | 14.57 | 49,036 | +0.06(+0.41%) |
Jan 18, 2023 | 14.62 | 14.75 | 14.51 | 14.51 | 48,898 | -0.02(-0.14%) |
Jan 17, 2023 | 14.50 | 14.62 | 14.50 | 14.53 | 115,754 | +0.00(+0.00%) |
Jan 13, 2023 | 14.47 | 14.54 | 14.38 | 14.53 | 49,315 | +0.13(+0.90%) |
Jan 12, 2023 | 14.14 | 14.44 | 14.14 | 14.40 | 110,857 | +0.37(+2.64%) |
Jan 11, 2023 | 14.31 | 14.45 | 13.97 | 14.03 | 87,463 | -0.02(-0.14%) |
Jan 10, 2023 | 14.03 | 14.05 | 13.97 | 14.05 | 81,109 | -0.12(-0.85%) |
Jan 09, 2023 | 14.23 | 14.33 | 14.15 | 14.17 | 199,891 | -0.03(-0.21%) |
Jan 06, 2023 | 14.30 | 14.30 | 13.79 | 14.20 | 106,090 | +0.26(+1.87%) |
Jan 05, 2023 | 13.89 | 13.97 | 13.85 | 13.94 | 112,898 | -0.09(-0.64%) |
Jan 04, 2023 | 14.21 | 14.22 | 14.03 | 14.03 | 83,974 | -0.22(-1.54%) |
Jan 03, 2023 | 14.72 | 14.72 | 14.04 | 14.25 | 95,380 | +0.06(+0.42%) |
Dec 30, 2022 | 13.92 | 14.50 | 13.92 | 14.19 | 99,613 | -0.08(-0.56%) |
Dec 29, 2022 | 14.57 | 14.57 | 13.83 | 14.27 | 68,358 | +0.24(+1.75%) |
Dec 28, 2022 | 14.16 | 14.26 | 14.00 | 14.03 | 64,404 | -0.12(-0.81%) |
Dec 27, 2022 | 13.75 | 14.25 | 13.75 | 14.14 | 100,963 | -0.13(-0.91%) |
Dec 23, 2022 | 14.63 | 14.63 | 14.12 | 14.27 | 68,780 | +0.14(+0.99%) |
Dec 22, 2022 | 13.85 | 14.67 | 13.85 | 14.13 | 85,561 | -0.14(-1.00%) |
Dec 21, 2022 | 14.08 | 14.37 | 14.08 | 14.27 | 80,646 | -0.21(-1.43%) |
Dec 20, 2022 | 14.07 | 14.67 | 14.07 | 14.48 | 153,628 | +0.18(+1.26%) |
Dec 19, 2022 | 14.80 | 14.80 | 14.23 | 14.30 | 155,824 | +0.03(+0.21%) |
Dec 16, 2022 | 14.25 | 14.30 | 14.14 | 14.27 | 107,069 | -0.11(-0.78%) |
Dec 15, 2022 | 14.98 | 14.98 | 14.30 | 14.38 | 100,196 | -0.48(-3.21%) |
Dec 14, 2022 | 14.82 | 14.92 | 14.69 | 14.86 | 99,465 | +0.17(+1.16%) |
Dec 13, 2022 | 14.80 | 14.85 | 14.63 | 14.69 | 115,014 | +0.21(+1.45%) |
Dec 12, 2022 | 14.47 | 14.61 | 14.34 | 14.48 | 155,620 | -0.04(-0.28%) |
Dec 09, 2022 | 14.57 | 14.71 | 14.52 | 14.52 | 95,888 | -0.01(-0.07%) |
Dec 08, 2022 | 14.30 | 14.62 | 14.30 | 14.53 | 156,257 | -0.17(-1.16%) |
Dec 07, 2022 | 14.31 | 14.76 | 14.31 | 14.70 | 114,329 | +0.02(+0.14%) |
Dec 06, 2022 | 14.33 | 14.78 | 14.33 | 14.68 | 96,272 | -0.13(-0.88%) |
Dec 05, 2022 | 14.95 | 15.15 | 14.62 | 14.81 | 99,759 | -0.12(-0.80%) |
Dec 02, 2022 | 14.71 | 14.93 | 14.65 | 14.93 | 72,562 | -0.02(-0.13%) |