Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.95 | 17.15 | 16.85 | 17.03 | 14,230,320 | +0.18(+1.05%) |
Feb 27, 2023 | 17.03 | 17.19 | 16.78 | 16.86 | 8,792,574 | -0.01(-0.08%) |
Feb 24, 2023 | 16.56 | 16.92 | 16.38 | 16.87 | 18,383,996 | +0.17(+1.05%) |
Feb 23, 2023 | 16.92 | 17.02 | 16.39 | 16.70 | 11,738,775 | -0.06(-0.33%) |
Feb 22, 2023 | 16.95 | 17.04 | 16.67 | 16.75 | 13,275,596 | -0.29(-1.73%) |
Feb 21, 2023 | 17.36 | 17.36 | 16.93 | 17.05 | 11,370,686 | -0.59(-3.34%) |
Feb 17, 2023 | 17.52 | 17.71 | 17.29 | 17.64 | 8,920,336 | +0.06(+0.37%) |
Feb 16, 2023 | 17.55 | 17.75 | 17.40 | 17.57 | 8,128,210 | -0.17(-0.93%) |
Feb 15, 2023 | 17.56 | 17.91 | 17.56 | 17.74 | 8,039,606 | -0.02(-0.10%) |
Feb 14, 2023 | 18.03 | 18.07 | 17.59 | 17.75 | 11,137,421 | -0.34(-1.88%) |
Feb 13, 2023 | 17.84 | 18.10 | 17.81 | 18.10 | 7,042,370 | +0.19(+1.08%) |
Feb 10, 2023 | 17.90 | 17.97 | 17.75 | 17.90 | 8,445,573 | -0.10(-0.56%) |
Feb 09, 2023 | 18.32 | 18.39 | 17.90 | 18.00 | 7,121,039 | -0.23(-1.26%) |
Feb 08, 2023 | 18.22 | 18.42 | 18.14 | 18.23 | 6,766,797 | -0.20(-1.10%) |
Feb 07, 2023 | 18.08 | 18.50 | 18.02 | 18.44 | 11,890,875 | +0.22(+1.21%) |
Feb 06, 2023 | 18.23 | 18.30 | 18.03 | 18.22 | 10,046,516 | -0.22(-1.20%) |
Feb 03, 2023 | 18.28 | 18.64 | 18.26 | 18.44 | 12,606,318 | -0.03(-0.15%) |
Feb 02, 2023 | 18.36 | 18.69 | 18.22 | 18.46 | 23,991,630 | +0.23(+1.26%) |
Feb 01, 2023 | 17.48 | 18.34 | 17.40 | 18.23 | 24,459,868 | +0.56(+3.18%) |
Jan 31, 2023 | 17.29 | 17.68 | 17.17 | 17.67 | 19,412,582 | +0.40(+2.29%) |
Jan 30, 2023 | 17.33 | 17.40 | 17.20 | 17.28 | 10,806,260 | -0.21(-1.21%) |
Jan 27, 2023 | 17.25 | 17.64 | 17.19 | 17.49 | 19,615,930 | +0.24(+1.39%) |
Jan 26, 2023 | 17.01 | 17.27 | 16.89 | 17.25 | 15,402,641 | +0.37(+2.18%) |
Jan 25, 2023 | 16.34 | 16.94 | 16.24 | 16.88 | 14,936,216 | +0.37(+2.23%) |
Jan 24, 2023 | 16.64 | 16.73 | 16.42 | 16.51 | 10,184,865 | -0.13(-0.77%) |
Jan 23, 2023 | 16.12 | 16.74 | 16.01 | 16.64 | 15,166,256 | +0.58(+3.61%) |
Jan 20, 2023 | 15.28 | 16.11 | 15.04 | 16.06 | 20,715,808 | +0.91(+6.02%) |
Jan 19, 2023 | 15.68 | 15.76 | 15.05 | 15.15 | 27,176,496 | -0.73(-4.58%) |
Jan 18, 2023 | 16.45 | 16.53 | 15.86 | 15.88 | 22,956,562 | -0.72(-4.33%) |
Jan 17, 2023 | 16.70 | 16.72 | 16.43 | 16.59 | 11,787,113 | -0.15(-0.88%) |
Jan 13, 2023 | 16.61 | 16.81 | 16.18 | 16.74 | 12,302,659 | -0.15(-0.87%) |
Jan 12, 2023 | 16.98 | 17.09 | 16.83 | 16.89 | 10,365,667 | +0.05(+0.27%) |
Jan 11, 2023 | 16.78 | 16.87 | 16.71 | 16.84 | 9,340,378 | +0.07(+0.44%) |
Jan 10, 2023 | 16.75 | 16.88 | 16.63 | 16.77 | 7,254,955 | +0.02(+0.11%) |
Jan 09, 2023 | 16.87 | 16.94 | 16.66 | 16.75 | 9,728,216 | -0.17(-0.98%) |
Jan 06, 2023 | 16.54 | 16.97 | 16.36 | 16.92 | 9,098,184 | +0.49(+2.97%) |
Jan 05, 2023 | 16.52 | 16.57 | 16.26 | 16.43 | 9,629,160 | -0.22(-1.33%) |
Jan 04, 2023 | 16.43 | 16.82 | 16.38 | 16.65 | 9,446,136 | +0.43(+2.67%) |
Jan 03, 2023 | 16.24 | 16.51 | 16.16 | 16.22 | 13,512,683 | +0.18(+1.09%) |
Dec 30, 2022 | 15.94 | 16.12 | 15.92 | 16.04 | 4,219,908 | -0.01(-0.06%) |
Dec 29, 2022 | 15.87 | 16.08 | 15.83 | 16.05 | 4,866,102 | +0.25(+1.57%) |
Dec 28, 2022 | 15.84 | 16.01 | 15.74 | 15.80 | 5,485,107 | -0.12(-0.75%) |
Dec 27, 2022 | 15.86 | 16.01 | 15.70 | 15.92 | 5,341,806 | +0.10(+0.64%) |
Dec 23, 2022 | 15.74 | 15.87 | 15.69 | 15.82 | 5,774,819 | +0.10(+0.64%) |
Dec 22, 2022 | 15.47 | 15.73 | 15.40 | 15.72 | 9,162,301 | +0.10(+0.65%) |
Dec 21, 2022 | 15.54 | 15.71 | 15.53 | 15.62 | 9,002,709 | +0.30(+1.98%) |
Dec 20, 2022 | 15.25 | 15.56 | 15.25 | 15.31 | 7,922,263 | -0.02(-0.12%) |
Dec 19, 2022 | 15.35 | 15.54 | 15.19 | 15.33 | 11,391,537 | +0.03(+0.18%) |
Dec 16, 2022 | 15.29 | 15.46 | 15.13 | 15.31 | 21,648,600 | -0.18(-1.13%) |
Dec 15, 2022 | 15.52 | 15.61 | 15.35 | 15.48 | 13,776,191 | -0.26(-1.64%) |
Dec 14, 2022 | 15.90 | 16.10 | 15.62 | 15.74 | 14,693,630 | -0.19(-1.21%) |
Dec 13, 2022 | 16.49 | 16.57 | 15.77 | 15.93 | 14,312,484 | -0.24(-1.48%) |
Dec 12, 2022 | 16.01 | 16.18 | 15.83 | 16.17 | 11,368,620 | +0.13(+0.80%) |
Dec 09, 2022 | 15.75 | 16.13 | 15.64 | 16.04 | 8,352,487 | +0.22(+1.40%) |
Dec 08, 2022 | 15.98 | 16.06 | 15.72 | 15.82 | 13,347,204 | -0.07(-0.46%) |
Dec 07, 2022 | 15.74 | 15.99 | 15.55 | 15.89 | 11,117,090 | +0.09(+0.58%) |
Dec 06, 2022 | 16.01 | 16.12 | 15.66 | 15.80 | 17,932,272 | -0.27(-1.66%) |
Dec 05, 2022 | 16.90 | 16.95 | 16.04 | 16.07 | 16,758,626 | -1.01(-5.93%) |
Dec 02, 2022 | 17.03 | 17.18 | 16.95 | 17.08 | 11,308,513 | -0.16(-0.91%) |