Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.27 | 15.27 | 14.68 | 15.01 | 4,226 | +0.31(+2.09%) |
Feb 27, 2023 | 14.82 | 15.02 | 14.19 | 14.71 | 23,358 | -0.14(-0.93%) |
Feb 24, 2023 | 14.84 | 15.11 | 14.20 | 14.84 | 14,227 | -0.15(-0.99%) |
Feb 23, 2023 | 15.09 | 15.09 | 14.69 | 14.99 | 9,858 | -0.20(-1.30%) |
Feb 22, 2023 | 15.13 | 15.38 | 15.07 | 15.19 | 11,811 | +0.02(+0.13%) |
Feb 21, 2023 | 15.90 | 15.90 | 14.89 | 15.17 | 11,617 | -0.66(-4.19%) |
Feb 17, 2023 | 15.51 | 15.89 | 15.42 | 15.83 | 22,622 | +0.25(+1.59%) |
Feb 16, 2023 | 15.24 | 15.74 | 15.24 | 15.59 | 16,595 | +0.14(+0.90%) |
Feb 15, 2023 | 15.39 | 15.59 | 15.34 | 15.45 | 12,004 | +0.17(+1.10%) |
Feb 14, 2023 | 15.02 | 15.43 | 15.02 | 15.28 | 8,905 | +0.35(+2.32%) |
Feb 13, 2023 | 15.21 | 15.40 | 14.91 | 14.93 | 18,535 | -0.12(-0.79%) |
Feb 10, 2023 | 14.73 | 15.14 | 14.63 | 15.05 | 14,242 | +0.32(+2.15%) |
Feb 09, 2023 | 14.47 | 14.78 | 14.21 | 14.74 | 19,036 | +0.32(+2.19%) |
Feb 08, 2023 | 14.16 | 14.42 | 14.16 | 14.42 | 8,906 | +0.15(+1.04%) |
Feb 07, 2023 | 14.34 | 14.34 | 14.10 | 14.27 | 11,608 | -0.01(-0.07%) |
Feb 06, 2023 | 14.10 | 14.42 | 14.10 | 14.28 | 9,907 | +0.16(+1.12%) |
Feb 03, 2023 | 14.03 | 14.15 | 14.01 | 14.12 | 26,358 | +0.00(+0.00%) |
Feb 02, 2023 | 14.47 | 14.47 | 13.97 | 14.12 | 16,162 | -0.14(-0.97%) |
Feb 01, 2023 | 14.32 | 14.45 | 14.09 | 14.26 | 20,689 | -0.04(-0.28%) |
Jan 31, 2023 | 14.08 | 14.31 | 14.03 | 14.30 | 6,739 | +0.29(+2.04%) |
Jan 30, 2023 | 13.85 | 14.15 | 13.85 | 14.02 | 10,076 | +0.22(+1.57%) |
Jan 27, 2023 | 14.03 | 14.15 | 13.80 | 13.80 | 8,159 | -0.30(-2.10%) |
Jan 26, 2023 | 14.05 | 14.22 | 13.97 | 14.09 | 11,768 | -0.09(-0.63%) |
Jan 25, 2023 | 14.08 | 14.29 | 13.83 | 14.18 | 27,765 | +0.18(+1.27%) |
Jan 24, 2023 | 14.05 | 14.25 | 13.98 | 14.01 | 7,377 | +0.05(+0.35%) |
Jan 23, 2023 | 14.04 | 14.09 | 13.84 | 13.96 | 16,114 | +0.05(+0.36%) |
Jan 20, 2023 | 14.18 | 14.26 | 13.67 | 13.91 | 10,418 | -0.40(-2.83%) |
Jan 19, 2023 | 14.56 | 14.56 | 14.12 | 14.31 | 11,998 | -0.21(-1.43%) |
Jan 18, 2023 | 14.56 | 14.57 | 14.41 | 14.52 | 17,327 | +0.10(+0.69%) |
Jan 17, 2023 | 14.14 | 14.47 | 14.14 | 14.42 | 4,903 | +0.14(+0.97%) |
Jan 13, 2023 | 14.11 | 14.52 | 13.85 | 14.28 | 24,138 | +0.36(+2.55%) |
Jan 12, 2023 | 13.98 | 14.03 | 13.67 | 13.93 | 10,694 | +0.12(+0.86%) |
Jan 11, 2023 | 13.87 | 14.12 | 13.16 | 13.81 | 26,187 | -0.02(-0.14%) |
Jan 10, 2023 | 14.17 | 14.22 | 13.67 | 13.83 | 6,928 | -0.26(-1.82%) |
Jan 09, 2023 | 14.24 | 14.27 | 13.48 | 14.08 | 9,304 | -0.12(-0.84%) |
Jan 06, 2023 | 13.62 | 14.37 | 13.55 | 14.20 | 25,144 | +0.53(+3.90%) |
Jan 05, 2023 | 13.58 | 13.82 | 13.05 | 13.67 | 15,587 | +0.19(+1.39%) |
Jan 04, 2023 | 13.42 | 13.66 | 13.09 | 13.48 | 27,555 | +0.17(+1.26%) |
Jan 03, 2023 | 13.27 | 13.42 | 12.91 | 13.31 | 16,185 | +0.18(+1.35%) |
Dec 30, 2022 | 12.91 | 13.30 | 12.63 | 13.14 | 30,796 | +0.06(+0.49%) |
Dec 29, 2022 | 12.45 | 13.22 | 12.45 | 13.07 | 29,611 | +0.53(+4.21%) |
Dec 28, 2022 | 12.43 | 12.60 | 12.30 | 12.54 | 40,716 | +0.02(+0.16%) |
Dec 27, 2022 | 12.38 | 12.67 | 12.35 | 12.52 | 26,960 | -0.07(-0.55%) |
Dec 23, 2022 | 12.20 | 12.80 | 12.15 | 12.59 | 29,164 | +0.36(+2.91%) |
Dec 22, 2022 | 12.37 | 12.38 | 12.04 | 12.24 | 11,161 | -0.06(-0.48%) |
Dec 21, 2022 | 12.32 | 12.54 | 12.19 | 12.30 | 44,204 | -0.07(-0.56%) |
Dec 20, 2022 | 12.49 | 12.61 | 12.20 | 12.37 | 25,583 | -0.11(-0.87%) |
Dec 19, 2022 | 12.84 | 13.11 | 12.30 | 12.47 | 50,510 | -0.27(-2.09%) |
Dec 16, 2022 | 12.52 | 12.93 | 12.42 | 12.74 | 24,978 | +0.12(+0.94%) |
Dec 15, 2022 | 12.93 | 13.14 | 12.53 | 12.62 | 27,486 | -0.46(-3.55%) |
Dec 14, 2022 | 12.98 | 13.27 | 12.84 | 13.09 | 39,430 | +0.22(+1.69%) |
Dec 13, 2022 | 13.23 | 13.37 | 12.42 | 12.87 | 55,618 | -0.33(-2.51%) |
Dec 12, 2022 | 12.54 | 13.54 | 12.40 | 13.20 | 42,573 | +0.80(+6.41%) |
Dec 09, 2022 | 13.79 | 13.79 | 11.60 | 12.41 | 105,226 | -0.79(-5.99%) |
Dec 08, 2022 | 13.03 | 14.27 | 12.84 | 13.20 | 45,830 | -0.13(-0.96%) |
Dec 07, 2022 | 14.13 | 14.15 | 13.23 | 13.32 | 27,828 | -0.70(-5.00%) |
Dec 06, 2022 | 13.35 | 14.09 | 13.24 | 14.03 | 31,968 | +0.57(+4.26%) |
Dec 05, 2022 | 13.15 | 13.54 | 13.01 | 13.45 | 28,858 | +0.16(+1.19%) |
Dec 02, 2022 | 13.04 | 13.35 | 12.94 | 13.29 | 52,985 | +0.16(+1.20%) |