Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.07 | 15.39 | 14.98 | 15.24 | 22,724,296 | +0.14(+0.94%) |
Feb 27, 2023 | 15.06 | 15.20 | 14.99 | 15.09 | 12,105,953 | +0.19(+1.31%) |
Feb 24, 2023 | 14.83 | 14.91 | 14.71 | 14.90 | 17,504,526 | -0.07(-0.44%) |
Feb 23, 2023 | 15.02 | 15.16 | 14.94 | 14.96 | 16,869,048 | -0.13(-0.86%) |
Feb 22, 2023 | 15.38 | 15.39 | 14.99 | 15.09 | 22,071,956 | -0.35(-2.29%) |
Feb 21, 2023 | 15.58 | 15.64 | 15.35 | 15.45 | 16,602,490 | -0.14(-0.90%) |
Feb 17, 2023 | 15.50 | 15.63 | 15.31 | 15.59 | 23,250,140 | -0.20(-1.24%) |
Feb 16, 2023 | 15.76 | 15.91 | 15.47 | 15.78 | 24,677,218 | -0.20(-1.28%) |
Feb 15, 2023 | 16.13 | 16.20 | 15.76 | 15.99 | 35,152,020 | -0.60(-3.59%) |
Feb 14, 2023 | 16.58 | 16.65 | 16.26 | 16.58 | 20,941,726 | -0.11(-0.67%) |
Feb 13, 2023 | 16.52 | 16.74 | 16.49 | 16.70 | 10,189,836 | +0.00(+0.00%) |
Feb 10, 2023 | 16.57 | 16.81 | 16.47 | 16.70 | 13,394,185 | +0.11(+0.67%) |
Feb 09, 2023 | 17.26 | 17.36 | 16.40 | 16.58 | 19,134,956 | -0.49(-2.89%) |
Feb 08, 2023 | 17.26 | 17.28 | 16.86 | 17.08 | 12,818,253 | -0.15(-0.86%) |
Feb 07, 2023 | 17.09 | 17.40 | 16.94 | 17.23 | 16,446,607 | +0.14(+0.82%) |
Feb 06, 2023 | 16.96 | 17.17 | 16.86 | 17.09 | 16,564,163 | +0.03(+0.16%) |
Feb 03, 2023 | 17.51 | 17.53 | 16.95 | 17.06 | 27,687,014 | -1.01(-5.57%) |
Feb 02, 2023 | 18.80 | 18.80 | 17.85 | 18.06 | 22,399,560 | -0.51(-2.76%) |
Feb 01, 2023 | 18.13 | 18.77 | 18.04 | 18.58 | 19,911,088 | +0.37(+2.05%) |
Jan 31, 2023 | 18.05 | 18.25 | 17.92 | 18.20 | 16,205,350 | +0.07(+0.36%) |
Jan 30, 2023 | 18.25 | 18.39 | 18.06 | 18.14 | 15,123,190 | -0.18(-0.97%) |
Jan 27, 2023 | 18.22 | 18.40 | 18.06 | 18.32 | 21,062,958 | -0.02(-0.10%) |
Jan 26, 2023 | 18.33 | 18.37 | 18.06 | 18.33 | 25,478,018 | -0.09(-0.51%) |
Jan 25, 2023 | 17.93 | 18.46 | 17.90 | 18.43 | 20,899,086 | +0.34(+1.91%) |
Jan 24, 2023 | 17.69 | 18.16 | 17.66 | 18.08 | 20,414,460 | +0.18(+0.99%) |
Jan 23, 2023 | 17.43 | 17.94 | 17.37 | 17.91 | 29,029,752 | +0.24(+1.37%) |
Jan 20, 2023 | 17.33 | 17.67 | 17.25 | 17.66 | 17,767,936 | +0.23(+1.34%) |
Jan 19, 2023 | 17.15 | 17.57 | 17.13 | 17.43 | 18,618,240 | +0.32(+1.85%) |
Jan 18, 2023 | 17.65 | 17.75 | 17.11 | 17.11 | 16,894,802 | -0.34(-1.97%) |
Jan 17, 2023 | 18.08 | 18.12 | 17.38 | 17.46 | 23,060,490 | -0.83(-4.53%) |
Jan 13, 2023 | 18.10 | 18.46 | 18.09 | 18.29 | 17,818,066 | +0.20(+1.08%) |
Jan 12, 2023 | 18.19 | 18.26 | 17.89 | 18.09 | 14,832,384 | +0.20(+1.09%) |
Jan 11, 2023 | 18.13 | 18.18 | 17.65 | 17.90 | 15,401,403 | -0.16(-0.88%) |
Jan 10, 2023 | 17.69 | 18.12 | 17.55 | 18.06 | 17,717,150 | +0.39(+2.21%) |
Jan 09, 2023 | 17.90 | 18.04 | 17.65 | 17.66 | 19,696,126 | -0.07(-0.37%) |
Jan 06, 2023 | 17.79 | 17.85 | 17.25 | 17.73 | 23,308,576 | +0.24(+1.38%) |
Jan 05, 2023 | 17.36 | 17.53 | 17.08 | 17.49 | 19,243,980 | -0.09(-0.53%) |
Jan 04, 2023 | 16.90 | 17.75 | 16.86 | 17.58 | 30,978,012 | +0.98(+5.89%) |
Jan 03, 2023 | 16.33 | 16.71 | 16.25 | 16.60 | 17,542,696 | +0.61(+3.78%) |
Dec 30, 2022 | 16.12 | 16.14 | 15.87 | 16.00 | 13,769,801 | -0.07(-0.41%) |
Dec 29, 2022 | 16.17 | 16.26 | 16.03 | 16.06 | 8,877,252 | +0.04(+0.23%) |
Dec 28, 2022 | 16.40 | 16.44 | 15.93 | 16.03 | 13,927,907 | -0.52(-3.15%) |
Dec 27, 2022 | 16.26 | 16.70 | 16.23 | 16.55 | 12,510,971 | +0.35(+2.18%) |
Dec 23, 2022 | 16.14 | 16.30 | 15.91 | 16.19 | 13,747,204 | +0.08(+0.52%) |
Dec 22, 2022 | 16.04 | 16.18 | 15.79 | 16.11 | 17,444,002 | -0.19(-1.14%) |
Dec 21, 2022 | 16.20 | 16.45 | 16.14 | 16.30 | 21,720,694 | +0.20(+1.27%) |
Dec 20, 2022 | 15.69 | 16.21 | 15.66 | 16.09 | 27,657,344 | +0.68(+4.41%) |
Dec 19, 2022 | 15.76 | 15.81 | 15.34 | 15.41 | 17,620,586 | -0.33(-2.07%) |
Dec 16, 2022 | 15.49 | 15.89 | 15.42 | 15.74 | 21,181,958 | +0.23(+1.50%) |
Dec 15, 2022 | 15.78 | 15.92 | 15.49 | 15.50 | 20,563,362 | -0.69(-4.26%) |
Dec 14, 2022 | 16.22 | 16.39 | 15.94 | 16.19 | 19,582,654 | -0.05(-0.29%) |
Dec 13, 2022 | 16.24 | 16.43 | 15.97 | 16.24 | 30,394,308 | +0.66(+4.24%) |
Dec 12, 2022 | 15.35 | 15.59 | 15.16 | 15.58 | 21,391,110 | +0.14(+0.90%) |
Dec 09, 2022 | 15.86 | 16.02 | 15.44 | 15.44 | 22,181,762 | -0.20(-1.31%) |
Dec 08, 2022 | 15.86 | 15.91 | 15.61 | 15.64 | 17,395,062 | -0.06(-0.36%) |
Dec 07, 2022 | 15.44 | 15.93 | 15.41 | 15.70 | 22,701,102 | +0.38(+2.49%) |
Dec 06, 2022 | 15.61 | 15.75 | 15.22 | 15.32 | 18,429,338 | -0.07(-0.42%) |
Dec 05, 2022 | 15.65 | 15.75 | 15.34 | 15.38 | 22,801,114 | -0.43(-2.71%) |
Dec 02, 2022 | 15.62 | 15.96 | 15.44 | 15.81 | 20,150,974 | -0.10(-0.64%) |