Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.93 | 17.13 | 16.84 | 17.02 | 14,243,415 | +0.18(+1.05%) |
Feb 27, 2023 | 17.02 | 17.17 | 16.76 | 16.84 | 8,800,666 | -0.01(-0.08%) |
Feb 24, 2023 | 16.54 | 16.90 | 16.37 | 16.86 | 18,400,916 | +0.17(+1.05%) |
Feb 23, 2023 | 16.90 | 17.00 | 16.38 | 16.68 | 11,749,578 | -0.06(-0.33%) |
Feb 22, 2023 | 16.94 | 17.02 | 16.65 | 16.74 | 13,287,814 | -0.29(-1.73%) |
Feb 21, 2023 | 17.34 | 17.34 | 16.91 | 17.03 | 11,381,150 | -0.59(-3.34%) |
Feb 17, 2023 | 17.51 | 17.69 | 17.28 | 17.62 | 8,928,546 | +0.06(+0.37%) |
Feb 16, 2023 | 17.54 | 17.74 | 17.38 | 17.55 | 8,135,691 | -0.17(-0.94%) |
Feb 15, 2023 | 17.55 | 17.89 | 17.55 | 17.72 | 8,047,005 | -0.02(-0.10%) |
Feb 14, 2023 | 18.01 | 18.06 | 17.57 | 17.74 | 11,147,672 | -0.34(-1.88%) |
Feb 13, 2023 | 17.82 | 18.08 | 17.79 | 18.08 | 7,048,852 | +0.19(+1.08%) |
Feb 10, 2023 | 17.89 | 17.95 | 17.74 | 17.89 | 8,453,346 | -0.10(-0.56%) |
Feb 09, 2023 | 18.30 | 18.38 | 17.89 | 17.99 | 7,127,593 | -0.23(-1.26%) |
Feb 08, 2023 | 18.20 | 18.40 | 18.12 | 18.22 | 6,773,025 | -0.20(-1.10%) |
Feb 07, 2023 | 18.06 | 18.48 | 18.01 | 18.42 | 11,901,819 | +0.22(+1.21%) |
Feb 06, 2023 | 18.22 | 18.28 | 18.01 | 18.20 | 10,055,762 | -0.22(-1.20%) |
Feb 03, 2023 | 18.26 | 18.62 | 18.25 | 18.42 | 12,617,920 | -0.03(-0.15%) |
Feb 02, 2023 | 18.35 | 18.68 | 18.20 | 18.45 | 24,013,710 | +0.23(+1.26%) |
Feb 01, 2023 | 17.46 | 18.33 | 17.39 | 18.22 | 24,482,378 | +0.56(+3.18%) |
Jan 31, 2023 | 17.28 | 17.66 | 17.16 | 17.66 | 19,430,448 | +0.40(+2.29%) |
Jan 30, 2023 | 17.32 | 17.39 | 17.19 | 17.26 | 10,816,205 | -0.21(-1.21%) |
Jan 27, 2023 | 17.23 | 17.62 | 17.18 | 17.47 | 19,633,982 | +0.24(+1.39%) |
Jan 26, 2023 | 16.99 | 17.26 | 16.87 | 17.23 | 15,416,816 | +0.37(+2.18%) |
Jan 25, 2023 | 16.32 | 16.93 | 16.22 | 16.86 | 14,949,962 | +0.37(+2.23%) |
Jan 24, 2023 | 16.63 | 16.72 | 16.40 | 16.50 | 10,194,238 | -0.13(-0.77%) |
Jan 23, 2023 | 16.10 | 16.73 | 16.00 | 16.63 | 15,180,214 | +0.58(+3.61%) |
Jan 20, 2023 | 15.26 | 16.10 | 15.03 | 16.05 | 20,734,872 | +0.91(+6.02%) |
Jan 19, 2023 | 15.67 | 15.74 | 15.03 | 15.13 | 27,201,508 | -0.73(-4.58%) |
Jan 18, 2023 | 16.43 | 16.51 | 15.84 | 15.86 | 22,977,690 | -0.72(-4.33%) |
Jan 17, 2023 | 16.68 | 16.70 | 16.41 | 16.58 | 11,797,961 | -0.15(-0.88%) |
Jan 13, 2023 | 16.60 | 16.79 | 16.17 | 16.73 | 12,313,982 | -0.15(-0.87%) |
Jan 12, 2023 | 16.97 | 17.08 | 16.81 | 16.87 | 10,375,207 | +0.05(+0.27%) |
Jan 11, 2023 | 16.76 | 16.86 | 16.69 | 16.83 | 9,348,975 | +0.07(+0.44%) |
Jan 10, 2023 | 16.74 | 16.86 | 16.62 | 16.75 | 7,261,632 | +0.02(+0.11%) |
Jan 09, 2023 | 16.86 | 16.93 | 16.64 | 16.74 | 9,737,169 | -0.17(-0.98%) |
Jan 06, 2023 | 16.52 | 16.96 | 16.34 | 16.90 | 9,106,557 | +0.49(+2.97%) |
Jan 05, 2023 | 16.51 | 16.55 | 16.25 | 16.41 | 9,638,022 | -0.22(-1.33%) |
Jan 04, 2023 | 16.41 | 16.81 | 16.36 | 16.63 | 9,454,829 | +0.43(+2.67%) |
Jan 03, 2023 | 16.22 | 16.50 | 16.15 | 16.20 | 13,525,119 | +0.17(+1.09%) |
Dec 30, 2022 | 15.93 | 16.10 | 15.91 | 16.03 | 4,223,791 | -0.01(-0.06%) |
Dec 29, 2022 | 15.85 | 16.06 | 15.81 | 16.04 | 4,870,581 | +0.25(+1.57%) |
Dec 28, 2022 | 15.82 | 15.99 | 15.73 | 15.79 | 5,490,155 | -0.12(-0.75%) |
Dec 27, 2022 | 15.84 | 15.99 | 15.69 | 15.91 | 5,346,722 | +0.10(+0.64%) |
Dec 23, 2022 | 15.72 | 15.85 | 15.67 | 15.81 | 5,780,134 | +0.10(+0.64%) |
Dec 22, 2022 | 15.46 | 15.71 | 15.38 | 15.71 | 9,170,733 | +0.10(+0.65%) |
Dec 21, 2022 | 15.52 | 15.69 | 15.52 | 15.60 | 9,010,994 | +0.30(+1.98%) |
Dec 20, 2022 | 15.24 | 15.55 | 15.24 | 15.30 | 7,929,554 | -0.02(-0.12%) |
Dec 19, 2022 | 15.34 | 15.52 | 15.18 | 15.32 | 11,402,021 | +0.03(+0.18%) |
Dec 16, 2022 | 15.27 | 15.45 | 15.12 | 15.29 | 21,668,524 | -0.17(-1.13%) |
Dec 15, 2022 | 15.50 | 15.60 | 15.34 | 15.47 | 13,788,870 | -0.26(-1.64%) |
Dec 14, 2022 | 15.89 | 16.08 | 15.61 | 15.72 | 14,707,153 | -0.19(-1.21%) |
Dec 13, 2022 | 16.48 | 16.56 | 15.76 | 15.92 | 14,325,656 | -0.24(-1.48%) |
Dec 12, 2022 | 15.99 | 16.17 | 15.82 | 16.16 | 11,379,083 | +0.13(+0.80%) |
Dec 09, 2022 | 15.73 | 16.12 | 15.62 | 16.03 | 8,360,174 | +0.22(+1.40%) |
Dec 08, 2022 | 15.96 | 16.05 | 15.71 | 15.81 | 13,359,488 | -0.07(-0.46%) |
Dec 07, 2022 | 15.72 | 15.97 | 15.54 | 15.88 | 11,127,321 | +0.09(+0.58%) |
Dec 06, 2022 | 15.99 | 16.10 | 15.65 | 15.79 | 17,948,774 | -0.27(-1.66%) |
Dec 05, 2022 | 16.88 | 16.94 | 16.02 | 16.05 | 16,774,050 | -1.01(-5.93%) |
Dec 02, 2022 | 17.01 | 17.17 | 16.94 | 17.07 | 11,318,921 | -0.16(-0.91%) |