Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.21 | 16.38 | 15.99 | 16.25 | 1,028,022 | -0.05(-0.29%) |
Feb 27, 2023 | 15.94 | 16.40 | 15.78 | 16.30 | 1,450,958 | +0.00(+0.00%) |
Feb 24, 2023 | 16.76 | 16.83 | 16.15 | 16.30 | 1,658,336 | +0.00(+0.00%) |
Feb 23, 2023 | 16.17 | 16.76 | 15.91 | 16.30 | 2,024,810 | -0.08(-0.46%) |
Feb 22, 2023 | 16.32 | 16.59 | 16.11 | 16.38 | 1,567,691 | +0.10(+0.64%) |
Feb 21, 2023 | 15.71 | 16.47 | 15.65 | 16.27 | 2,059,655 | +0.93(+6.08%) |
Feb 17, 2023 | 15.54 | 15.70 | 15.28 | 15.34 | 1,505,394 | +0.02(+0.12%) |
Feb 16, 2023 | 15.25 | 15.38 | 14.98 | 15.32 | 1,722,289 | +0.46(+3.07%) |
Feb 15, 2023 | 15.24 | 15.30 | 14.84 | 14.86 | 1,546,267 | -0.06(-0.38%) |
Feb 14, 2023 | 14.73 | 15.17 | 14.46 | 14.92 | 2,264,276 | +0.23(+1.55%) |
Feb 13, 2023 | 15.18 | 15.24 | 14.66 | 14.69 | 1,239,669 | -0.48(-3.14%) |
Feb 10, 2023 | 15.51 | 15.70 | 15.14 | 15.17 | 2,144,562 | -0.17(-1.12%) |
Feb 09, 2023 | 14.62 | 15.40 | 14.50 | 15.34 | 2,248,379 | +0.55(+3.73%) |
Feb 08, 2023 | 14.82 | 14.90 | 14.43 | 14.79 | 2,355,363 | +0.25(+1.70%) |
Feb 07, 2023 | 15.25 | 15.31 | 14.40 | 14.54 | 3,325,303 | -0.51(-3.41%) |
Feb 06, 2023 | 15.26 | 15.38 | 15.03 | 15.05 | 1,592,282 | +0.07(+0.44%) |
Feb 03, 2023 | 15.31 | 15.31 | 14.64 | 14.99 | 3,060,508 | +0.08(+0.51%) |
Feb 02, 2023 | 14.77 | 15.26 | 14.74 | 14.91 | 2,790,729 | -0.12(-0.82%) |
Feb 01, 2023 | 15.47 | 15.60 | 14.64 | 15.03 | 3,247,465 | +0.01(+0.06%) |
Jan 31, 2023 | 15.61 | 15.79 | 15.02 | 15.02 | 2,276,060 | -0.60(-3.83%) |
Jan 30, 2023 | 15.66 | 15.69 | 15.33 | 15.62 | 2,207,919 | +0.19(+1.23%) |
Jan 27, 2023 | 15.47 | 15.54 | 15.15 | 15.43 | 2,047,393 | +0.00(+0.00%) |
Jan 26, 2023 | 15.47 | 15.84 | 15.33 | 15.43 | 2,257,890 | -0.24(-1.52%) |
Jan 25, 2023 | 16.43 | 16.44 | 15.62 | 15.67 | 2,717,219 | -0.35(-2.20%) |
Jan 24, 2023 | 16.17 | 16.63 | 15.79 | 16.02 | 2,781,051 | -0.04(-0.24%) |
Jan 23, 2023 | 16.56 | 16.72 | 15.81 | 16.06 | 3,517,293 | -0.54(-3.26%) |
Jan 20, 2023 | 17.23 | 17.49 | 16.57 | 16.60 | 2,826,127 | -0.80(-4.59%) |
Jan 19, 2023 | 17.43 | 17.73 | 17.14 | 17.40 | 4,087,857 | +0.62(+3.68%) |
Jan 18, 2023 | 16.07 | 16.84 | 15.89 | 16.78 | 3,827,821 | +0.84(+5.25%) |
Jan 17, 2023 | 15.75 | 16.04 | 15.68 | 15.95 | 2,678,198 | +0.35(+2.26%) |
Jan 13, 2023 | 16.64 | 16.73 | 15.53 | 15.60 | 4,030,060 | -0.33(-2.09%) |
Jan 12, 2023 | 15.87 | 16.22 | 15.64 | 15.93 | 3,375,608 | -0.10(-0.65%) |
Jan 11, 2023 | 16.31 | 16.42 | 16.01 | 16.03 | 2,640,852 | -0.43(-2.60%) |
Jan 10, 2023 | 16.87 | 16.98 | 16.42 | 16.46 | 2,243,034 | -0.29(-1.70%) |
Jan 09, 2023 | 16.32 | 16.86 | 16.10 | 16.75 | 3,368,209 | +0.18(+1.09%) |
Jan 06, 2023 | 17.34 | 17.74 | 16.39 | 16.57 | 3,239,185 | -1.18(-6.64%) |
Jan 05, 2023 | 17.55 | 18.06 | 17.50 | 17.74 | 3,023,524 | +0.45(+2.58%) |
Jan 04, 2023 | 17.69 | 17.79 | 16.92 | 17.30 | 4,033,998 | -0.85(-4.66%) |
Jan 03, 2023 | 17.93 | 18.58 | 17.58 | 18.14 | 3,408,621 | -0.19(-1.04%) |
Dec 30, 2022 | 18.58 | 18.80 | 18.26 | 18.33 | 2,902,803 | +0.18(+1.00%) |
Dec 29, 2022 | 18.69 | 18.81 | 18.09 | 18.15 | 2,486,491 | -0.82(-4.31%) |
Dec 28, 2022 | 18.70 | 19.03 | 18.51 | 18.97 | 2,678,905 | +0.24(+1.27%) |
Dec 27, 2022 | 18.61 | 18.99 | 18.49 | 18.73 | 2,595,992 | +0.00(+0.00%) |
Dec 23, 2022 | 19.07 | 19.38 | 18.66 | 18.73 | 2,072,413 | -0.29(-1.50%) |
Dec 22, 2022 | 18.89 | 19.91 | 18.84 | 19.02 | 3,684,490 | +0.50(+2.72%) |
Dec 21, 2022 | 18.88 | 18.90 | 18.35 | 18.51 | 3,241,464 | -0.94(-4.84%) |
Dec 20, 2022 | 19.49 | 19.65 | 19.02 | 19.46 | 2,825,546 | -0.20(-1.01%) |
Dec 19, 2022 | 19.54 | 20.03 | 19.08 | 19.65 | 3,110,829 | +0.14(+0.73%) |
Dec 16, 2022 | 19.69 | 20.00 | 19.31 | 19.51 | 3,976,190 | +0.47(+2.45%) |
Dec 15, 2022 | 18.77 | 19.39 | 18.60 | 19.05 | 4,118,094 | +1.09(+6.09%) |
Dec 14, 2022 | 17.35 | 18.17 | 16.94 | 17.95 | 5,001,821 | +0.67(+3.85%) |
Dec 13, 2022 | 16.16 | 17.66 | 16.00 | 17.29 | 4,361,615 | -0.18(-1.03%) |
Dec 12, 2022 | 18.05 | 18.38 | 17.37 | 17.47 | 2,983,830 | -0.69(-3.82%) |
Dec 09, 2022 | 18.23 | 18.23 | 17.77 | 18.16 | 2,385,928 | +0.24(+1.33%) |
Dec 08, 2022 | 17.84 | 18.17 | 17.62 | 17.92 | 2,579,233 | -0.13(-0.74%) |
Dec 07, 2022 | 18.03 | 18.14 | 17.43 | 18.06 | 3,095,020 | +0.27(+1.50%) |
Dec 06, 2022 | 17.38 | 18.21 | 17.13 | 17.79 | 4,247,822 | +0.44(+2.52%) |
Dec 05, 2022 | 16.49 | 17.58 | 16.43 | 17.35 | 3,474,227 | +1.21(+7.48%) |
Dec 02, 2022 | 16.47 | 16.55 | 16.08 | 16.15 | 2,302,477 | +0.26(+1.62%) |