Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.38 | 14.59 | 14.25 | 14.42 | 22,809,562 | +0.04(+0.25%) |
Feb 27, 2023 | 14.24 | 14.46 | 14.22 | 14.38 | 14,214,080 | -0.03(-0.18%) |
Feb 24, 2023 | 14.51 | 14.56 | 14.32 | 14.41 | 17,992,910 | -0.52(-3.49%) |
Feb 23, 2023 | 15.07 | 15.15 | 14.64 | 14.93 | 20,892,352 | +0.01(+0.06%) |
Feb 22, 2023 | 14.86 | 15.02 | 14.58 | 14.92 | 37,043,900 | -0.11(-0.76%) |
Feb 21, 2023 | 15.06 | 15.49 | 15.01 | 15.04 | 40,156,340 | +0.02(+0.12%) |
Feb 17, 2023 | 15.05 | 15.17 | 14.89 | 15.02 | 19,267,048 | -0.06(-0.41%) |
Feb 16, 2023 | 15.10 | 15.22 | 14.95 | 15.08 | 21,617,008 | +0.04(+0.23%) |
Feb 15, 2023 | 14.76 | 15.06 | 14.66 | 15.05 | 19,061,386 | +0.25(+1.67%) |
Feb 14, 2023 | 14.86 | 15.00 | 14.67 | 14.80 | 17,558,400 | +0.04(+0.30%) |
Feb 13, 2023 | 14.53 | 14.82 | 14.49 | 14.75 | 22,142,224 | +0.14(+0.97%) |
Feb 10, 2023 | 14.74 | 14.79 | 14.53 | 14.61 | 27,560,888 | -0.18(-1.19%) |
Feb 09, 2023 | 14.91 | 14.97 | 14.75 | 14.79 | 17,726,108 | -0.17(-1.12%) |
Feb 08, 2023 | 14.96 | 15.09 | 14.83 | 14.96 | 14,526,005 | +0.00(+0.00%) |
Feb 07, 2023 | 15.00 | 15.14 | 14.86 | 14.96 | 14,697,498 | -0.01(-0.06%) |
Feb 06, 2023 | 14.80 | 14.99 | 14.69 | 14.97 | 18,627,366 | -0.32(-2.08%) |
Feb 03, 2023 | 15.58 | 15.68 | 15.19 | 15.28 | 44,212,004 | -0.30(-1.93%) |
Feb 02, 2023 | 16.16 | 16.16 | 15.53 | 15.58 | 30,621,120 | -0.70(-4.28%) |
Feb 01, 2023 | 16.03 | 16.36 | 15.83 | 16.28 | 26,052,688 | -0.20(-1.23%) |
Jan 31, 2023 | 16.38 | 16.48 | 16.25 | 16.48 | 16,181,423 | +0.15(+0.92%) |
Jan 30, 2023 | 16.46 | 16.55 | 16.24 | 16.33 | 21,050,454 | -0.13(-0.80%) |
Jan 27, 2023 | 16.82 | 16.86 | 16.41 | 16.47 | 30,011,868 | -0.56(-3.32%) |
Jan 26, 2023 | 16.81 | 17.04 | 16.77 | 17.03 | 23,742,262 | +0.34(+2.06%) |
Jan 25, 2023 | 16.36 | 16.72 | 16.33 | 16.69 | 18,090,400 | +0.34(+2.11%) |
Jan 24, 2023 | 15.95 | 16.36 | 15.94 | 16.34 | 15,565,985 | +0.34(+2.15%) |
Jan 23, 2023 | 15.91 | 16.06 | 15.86 | 16.00 | 12,622,667 | +0.01(+0.06%) |
Jan 20, 2023 | 15.93 | 16.04 | 15.88 | 15.99 | 23,438,250 | +0.04(+0.28%) |
Jan 19, 2023 | 15.92 | 16.06 | 15.81 | 15.95 | 22,714,608 | +0.02(+0.11%) |
Jan 18, 2023 | 16.25 | 16.31 | 15.91 | 15.93 | 21,968,606 | +0.04(+0.28%) |
Jan 17, 2023 | 16.01 | 16.05 | 15.83 | 15.88 | 26,825,594 | -0.38(-2.33%) |
Jan 13, 2023 | 16.11 | 16.32 | 16.11 | 16.26 | 18,753,154 | +0.04(+0.27%) |
Jan 12, 2023 | 16.05 | 16.32 | 15.88 | 16.22 | 20,259,532 | +0.42(+2.68%) |
Jan 11, 2023 | 15.94 | 15.96 | 15.70 | 15.80 | 24,729,498 | -0.05(-0.33%) |
Jan 10, 2023 | 15.71 | 15.92 | 15.67 | 15.85 | 31,787,842 | +0.39(+2.51%) |
Jan 09, 2023 | 15.41 | 15.57 | 15.28 | 15.46 | 25,716,698 | -0.12(-0.79%) |
Jan 06, 2023 | 15.35 | 15.60 | 15.17 | 15.58 | 35,391,512 | +0.50(+3.34%) |
Jan 05, 2023 | 14.63 | 15.09 | 14.60 | 15.08 | 32,201,594 | +0.48(+3.26%) |
Jan 04, 2023 | 14.32 | 14.60 | 14.16 | 14.60 | 39,235,428 | +0.18(+1.22%) |
Jan 03, 2023 | 14.69 | 14.75 | 14.38 | 14.43 | 28,984,740 | -0.55(-3.65%) |
Dec 30, 2022 | 14.85 | 15.09 | 14.76 | 14.97 | 18,648,086 | +0.08(+0.53%) |
Dec 29, 2022 | 15.13 | 15.20 | 14.87 | 14.90 | 21,900,590 | -0.04(-0.24%) |
Dec 28, 2022 | 15.07 | 15.14 | 14.85 | 14.93 | 24,992,802 | +0.04(+0.24%) |
Dec 27, 2022 | 14.68 | 14.96 | 14.67 | 14.90 | 22,652,366 | +0.17(+1.14%) |
Dec 23, 2022 | 14.57 | 14.82 | 14.56 | 14.73 | 15,203,305 | +0.13(+0.91%) |
Dec 22, 2022 | 14.59 | 14.65 | 14.38 | 14.60 | 19,777,498 | -0.04(-0.30%) |
Dec 21, 2022 | 14.57 | 14.77 | 14.49 | 14.64 | 31,513,286 | +0.13(+0.91%) |
Dec 20, 2022 | 14.51 | 14.73 | 14.46 | 14.51 | 18,603,010 | +0.30(+2.11%) |
Dec 19, 2022 | 14.06 | 14.23 | 13.99 | 14.21 | 23,576,420 | +0.03(+0.19%) |
Dec 16, 2022 | 14.22 | 14.38 | 14.07 | 14.18 | 27,638,650 | -0.29(-2.01%) |
Dec 15, 2022 | 14.45 | 14.68 | 14.32 | 14.47 | 32,419,018 | -0.01(-0.06%) |
Dec 14, 2022 | 14.27 | 14.55 | 14.20 | 14.48 | 30,145,428 | +0.20(+1.42%) |
Dec 13, 2022 | 14.48 | 14.61 | 14.22 | 14.28 | 44,467,788 | +0.00(+0.03%) |
Dec 12, 2022 | 14.40 | 14.44 | 14.00 | 14.27 | 48,216,816 | -0.62(-4.19%) |
Dec 09, 2022 | 14.77 | 15.03 | 14.69 | 14.90 | 46,411,356 | +0.45(+3.10%) |
Dec 08, 2022 | 14.62 | 14.73 | 14.42 | 14.45 | 23,868,710 | +0.23(+1.61%) |
Dec 07, 2022 | 14.34 | 14.34 | 14.07 | 14.22 | 42,683,244 | -0.52(-3.52%) |
Dec 06, 2022 | 14.70 | 14.90 | 14.56 | 14.74 | 26,443,210 | +0.26(+1.82%) |
Dec 05, 2022 | 14.67 | 14.82 | 14.41 | 14.48 | 44,431,224 | -0.23(-1.55%) |
Dec 02, 2022 | 14.50 | 14.80 | 14.48 | 14.70 | 37,476,800 | +0.07(+0.48%) |