Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.50 | 14.79 | 14.44 | 14.50 | 473,717 | -0.03(-0.21%) |
Feb 27, 2023 | 14.98 | 14.98 | 14.25 | 14.53 | 842,301 | +0.27(+1.89%) |
Feb 24, 2023 | 14.36 | 14.74 | 14.21 | 14.26 | 555,047 | -0.29(-1.99%) |
Feb 23, 2023 | 14.78 | 14.91 | 14.49 | 14.55 | 437,271 | -0.13(-0.89%) |
Feb 22, 2023 | 14.62 | 14.93 | 14.41 | 14.68 | 779,969 | +0.16(+1.10%) |
Feb 21, 2023 | 14.59 | 14.75 | 14.21 | 14.52 | 1,090,148 | -0.32(-2.16%) |
Feb 17, 2023 | 14.78 | 14.88 | 14.47 | 14.84 | 668,188 | +0.06(+0.41%) |
Feb 16, 2023 | 15.33 | 15.47 | 14.74 | 14.78 | 632,646 | -0.70(-4.52%) |
Feb 15, 2023 | 15.81 | 15.98 | 15.42 | 15.48 | 484,043 | -0.45(-2.82%) |
Feb 14, 2023 | 16.00 | 16.41 | 15.85 | 15.93 | 427,573 | -0.20(-1.24%) |
Feb 13, 2023 | 16.23 | 16.46 | 15.83 | 16.13 | 581,951 | -0.06(-0.37%) |
Feb 10, 2023 | 16.00 | 16.30 | 15.71 | 16.19 | 598,416 | +0.06(+0.37%) |
Feb 09, 2023 | 15.90 | 16.29 | 15.83 | 16.13 | 1,400,274 | +0.41(+2.61%) |
Feb 08, 2023 | 16.40 | 16.57 | 15.62 | 15.72 | 748,842 | -0.86(-5.19%) |
Feb 07, 2023 | 16.54 | 17.16 | 16.15 | 16.58 | 704,075 | -0.13(-0.78%) |
Feb 06, 2023 | 17.07 | 17.31 | 16.50 | 16.71 | 678,271 | -0.32(-1.88%) |
Feb 03, 2023 | 17.43 | 17.65 | 17.00 | 17.03 | 800,796 | -0.52(-2.96%) |
Feb 02, 2023 | 17.26 | 18.00 | 16.94 | 17.55 | 1,361,317 | +0.37(+2.15%) |
Feb 01, 2023 | 17.00 | 17.44 | 16.79 | 17.18 | 672,319 | +0.17(+1.00%) |
Jan 31, 2023 | 16.81 | 17.35 | 16.81 | 17.01 | 581,396 | -0.03(-0.18%) |
Jan 30, 2023 | 17.01 | 17.27 | 16.77 | 17.04 | 517,849 | -0.27(-1.56%) |
Jan 27, 2023 | 17.78 | 18.08 | 17.22 | 17.31 | 477,117 | -0.67(-3.73%) |
Jan 26, 2023 | 17.98 | 18.19 | 17.35 | 17.98 | 744,195 | +0.11(+0.62%) |
Jan 25, 2023 | 18.95 | 19.14 | 17.69 | 17.87 | 849,859 | -0.18(-1.00%) |
Jan 24, 2023 | 17.82 | 18.16 | 17.53 | 18.05 | 954,943 | +0.20(+1.12%) |
Jan 23, 2023 | 18.48 | 18.71 | 17.71 | 17.85 | 1,097,986 | -0.55(-2.99%) |
Jan 20, 2023 | 19.92 | 20.15 | 18.18 | 18.40 | 3,121,798 | -0.29(-1.55%) |
Jan 19, 2023 | 17.96 | 18.76 | 16.86 | 18.69 | 1,703,677 | -1.92(-9.32%) |
Jan 18, 2023 | 21.40 | 21.76 | 20.57 | 20.61 | 646,085 | -0.66(-3.10%) |
Jan 17, 2023 | 21.35 | 21.55 | 20.65 | 21.27 | 995,165 | -0.23(-1.07%) |
Jan 13, 2023 | 21.83 | 22.46 | 21.06 | 21.50 | 683,679 | -0.60(-2.71%) |
Jan 12, 2023 | 21.64 | 22.76 | 21.57 | 22.10 | 851,261 | +0.60(+2.79%) |
Jan 11, 2023 | 21.29 | 21.89 | 21.00 | 21.50 | 902,155 | +0.04(+0.19%) |
Jan 10, 2023 | 20.51 | 21.59 | 20.51 | 21.46 | 960,966 | +0.97(+4.73%) |
Jan 09, 2023 | 21.87 | 22.22 | 19.41 | 20.49 | 1,048,033 | -1.12(-5.18%) |
Jan 06, 2023 | 20.87 | 22.26 | 20.29 | 21.61 | 1,600,471 | +1.36(+6.72%) |
Jan 05, 2023 | 19.74 | 21.21 | 19.53 | 20.25 | 1,674,918 | +0.49(+2.48%) |
Jan 04, 2023 | 17.31 | 19.89 | 16.94 | 19.76 | 2,645,032 | +3.82(+23.96%) |
Jan 03, 2023 | 16.48 | 16.69 | 15.86 | 15.94 | 334,735 | -0.45(-2.75%) |
Dec 30, 2022 | 15.95 | 16.43 | 15.69 | 16.39 | 582,663 | +0.40(+2.50%) |
Dec 29, 2022 | 15.35 | 16.17 | 15.35 | 15.99 | 406,636 | +0.66(+4.31%) |
Dec 28, 2022 | 15.28 | 15.51 | 15.04 | 15.33 | 356,324 | +0.05(+0.33%) |
Dec 27, 2022 | 15.80 | 15.88 | 15.23 | 15.28 | 629,663 | -0.56(-3.54%) |
Dec 23, 2022 | 16.47 | 16.55 | 15.62 | 15.84 | 442,452 | -0.64(-3.88%) |
Dec 22, 2022 | 15.82 | 16.50 | 15.69 | 16.48 | 356,833 | +0.56(+3.52%) |
Dec 21, 2022 | 15.57 | 16.04 | 15.15 | 15.92 | 402,005 | +0.49(+3.18%) |
Dec 20, 2022 | 14.96 | 15.67 | 14.52 | 15.43 | 659,140 | +0.58(+3.91%) |
Dec 19, 2022 | 15.29 | 15.29 | 14.62 | 14.85 | 575,230 | -0.46(-3.00%) |
Dec 16, 2022 | 15.49 | 15.78 | 15.17 | 15.31 | 803,680 | -0.39(-2.48%) |
Dec 15, 2022 | 15.82 | 15.83 | 15.44 | 15.70 | 426,673 | -0.18(-1.13%) |
Dec 14, 2022 | 15.61 | 16.09 | 15.32 | 15.88 | 336,097 | +0.26(+1.66%) |
Dec 13, 2022 | 16.03 | 16.16 | 14.88 | 15.62 | 421,263 | -0.06(-0.38%) |
Dec 12, 2022 | 15.12 | 15.84 | 14.92 | 15.68 | 472,256 | +0.56(+3.70%) |
Dec 09, 2022 | 15.20 | 15.48 | 15.09 | 15.12 | 478,961 | -0.12(-0.79%) |
Dec 08, 2022 | 15.24 | 15.32 | 14.86 | 15.24 | 259,270 | +0.09(+0.59%) |
Dec 07, 2022 | 15.04 | 15.19 | 14.86 | 15.15 | 348,455 | +0.09(+0.60%) |
Dec 06, 2022 | 15.09 | 15.26 | 14.77 | 15.06 | 458,432 | +0.04(+0.27%) |
Dec 05, 2022 | 15.63 | 15.63 | 14.73 | 15.02 | 2,258,554 | -0.63(-4.03%) |
Dec 02, 2022 | 15.03 | 15.71 | 14.70 | 15.65 | 475,649 | +0.44(+2.89%) |