Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.87 | 15.17 | 14.77 | 15.02 | 23,042,624 | +0.14(+0.94%) |
Feb 27, 2023 | 14.86 | 14.99 | 14.78 | 14.88 | 12,275,536 | +0.19(+1.31%) |
Feb 24, 2023 | 14.63 | 14.70 | 14.51 | 14.69 | 17,749,734 | -0.06(-0.44%) |
Feb 23, 2023 | 14.81 | 14.95 | 14.73 | 14.76 | 17,105,354 | -0.13(-0.86%) |
Feb 22, 2023 | 15.17 | 15.18 | 14.78 | 14.89 | 22,381,144 | -0.35(-2.29%) |
Feb 21, 2023 | 15.36 | 15.43 | 15.14 | 15.23 | 16,835,062 | -0.14(-0.90%) |
Feb 17, 2023 | 15.29 | 15.42 | 15.10 | 15.37 | 23,575,832 | -0.19(-1.24%) |
Feb 16, 2023 | 15.54 | 15.69 | 15.25 | 15.57 | 25,022,902 | -0.20(-1.28%) |
Feb 15, 2023 | 15.90 | 15.98 | 15.54 | 15.77 | 35,644,436 | -0.59(-3.59%) |
Feb 14, 2023 | 16.35 | 16.42 | 16.04 | 16.35 | 21,235,082 | -0.11(-0.67%) |
Feb 13, 2023 | 16.29 | 16.51 | 16.26 | 16.46 | 10,332,578 | +0.00(+0.00%) |
Feb 10, 2023 | 16.34 | 16.58 | 16.24 | 16.46 | 13,581,814 | +0.11(+0.67%) |
Feb 09, 2023 | 17.03 | 17.12 | 16.17 | 16.35 | 19,403,002 | -0.49(-2.89%) |
Feb 08, 2023 | 17.03 | 17.04 | 16.63 | 16.84 | 12,997,814 | -0.15(-0.87%) |
Feb 07, 2023 | 16.85 | 17.16 | 16.70 | 16.99 | 16,676,995 | +0.14(+0.82%) |
Feb 06, 2023 | 16.72 | 16.93 | 16.63 | 16.85 | 16,796,198 | +0.03(+0.16%) |
Feb 03, 2023 | 17.26 | 17.29 | 16.71 | 16.82 | 28,074,860 | -0.99(-5.57%) |
Feb 02, 2023 | 18.54 | 18.54 | 17.60 | 17.81 | 22,713,338 | -0.51(-2.76%) |
Feb 01, 2023 | 17.88 | 18.51 | 17.79 | 18.32 | 20,190,008 | +0.37(+2.05%) |
Jan 31, 2023 | 17.80 | 17.99 | 17.67 | 17.95 | 16,432,358 | +0.06(+0.36%) |
Jan 30, 2023 | 18.00 | 18.14 | 17.81 | 17.89 | 15,335,039 | -0.17(-0.97%) |
Jan 27, 2023 | 17.97 | 18.15 | 17.81 | 18.06 | 21,358,012 | -0.02(-0.10%) |
Jan 26, 2023 | 18.07 | 18.12 | 17.81 | 18.08 | 25,834,920 | -0.09(-0.51%) |
Jan 25, 2023 | 17.69 | 18.21 | 17.65 | 18.17 | 21,191,846 | +0.34(+1.91%) |
Jan 24, 2023 | 17.45 | 17.91 | 17.42 | 17.83 | 20,700,432 | +0.17(+0.99%) |
Jan 23, 2023 | 17.19 | 17.70 | 17.13 | 17.66 | 29,436,408 | +0.24(+1.37%) |
Jan 20, 2023 | 17.09 | 17.43 | 17.01 | 17.42 | 18,016,832 | +0.23(+1.34%) |
Jan 19, 2023 | 16.91 | 17.33 | 16.90 | 17.19 | 18,879,050 | +0.31(+1.85%) |
Jan 18, 2023 | 17.40 | 17.50 | 16.88 | 16.88 | 17,131,468 | -0.34(-1.97%) |
Jan 17, 2023 | 17.83 | 17.87 | 17.14 | 17.22 | 23,383,526 | -0.82(-4.53%) |
Jan 13, 2023 | 17.85 | 18.20 | 17.84 | 18.04 | 18,067,666 | +0.19(+1.08%) |
Jan 12, 2023 | 17.93 | 18.01 | 17.64 | 17.84 | 15,040,160 | +0.19(+1.09%) |
Jan 11, 2023 | 17.88 | 17.93 | 17.40 | 17.65 | 15,617,149 | -0.16(-0.88%) |
Jan 10, 2023 | 17.45 | 17.87 | 17.31 | 17.81 | 17,965,336 | +0.39(+2.21%) |
Jan 09, 2023 | 17.65 | 17.79 | 17.41 | 17.42 | 19,972,034 | -0.06(-0.37%) |
Jan 06, 2023 | 17.54 | 17.60 | 17.01 | 17.48 | 23,635,088 | +0.24(+1.38%) |
Jan 05, 2023 | 17.12 | 17.29 | 16.84 | 17.25 | 19,513,554 | -0.09(-0.53%) |
Jan 04, 2023 | 16.67 | 17.50 | 16.63 | 17.34 | 31,411,960 | +0.96(+5.89%) |
Jan 03, 2023 | 16.11 | 16.48 | 16.02 | 16.37 | 17,788,438 | +0.60(+3.78%) |
Dec 30, 2022 | 15.90 | 15.92 | 15.65 | 15.78 | 13,962,691 | -0.06(-0.41%) |
Dec 29, 2022 | 15.95 | 16.03 | 15.81 | 15.84 | 9,001,607 | +0.04(+0.23%) |
Dec 28, 2022 | 16.17 | 16.22 | 15.71 | 15.80 | 14,123,012 | -0.51(-3.15%) |
Dec 27, 2022 | 16.03 | 16.46 | 16.01 | 16.32 | 12,686,227 | +0.35(+2.18%) |
Dec 23, 2022 | 15.91 | 16.07 | 15.69 | 15.97 | 13,939,778 | +0.08(+0.52%) |
Dec 22, 2022 | 15.82 | 15.96 | 15.57 | 15.89 | 17,688,362 | -0.18(-1.14%) |
Dec 21, 2022 | 15.98 | 16.23 | 15.91 | 16.07 | 22,024,962 | +0.20(+1.27%) |
Dec 20, 2022 | 15.47 | 15.99 | 15.45 | 15.87 | 28,044,776 | +0.67(+4.41%) |
Dec 19, 2022 | 15.55 | 15.59 | 15.12 | 15.20 | 17,867,420 | -0.32(-2.07%) |
Dec 16, 2022 | 15.28 | 15.67 | 15.20 | 15.52 | 21,478,680 | +0.23(+1.50%) |
Dec 15, 2022 | 15.57 | 15.70 | 15.28 | 15.29 | 20,851,418 | -0.68(-4.26%) |
Dec 14, 2022 | 16.00 | 16.16 | 15.72 | 15.97 | 19,856,972 | -0.05(-0.29%) |
Dec 13, 2022 | 16.02 | 16.20 | 15.75 | 16.02 | 30,820,078 | +0.65(+4.24%) |
Dec 12, 2022 | 15.14 | 15.37 | 14.95 | 15.36 | 21,690,762 | +0.14(+0.91%) |
Dec 09, 2022 | 15.64 | 15.79 | 15.23 | 15.23 | 22,492,490 | -0.20(-1.31%) |
Dec 08, 2022 | 15.64 | 15.69 | 15.39 | 15.43 | 17,638,736 | -0.06(-0.36%) |
Dec 07, 2022 | 15.23 | 15.71 | 15.20 | 15.48 | 23,019,104 | +0.38(+2.49%) |
Dec 06, 2022 | 15.39 | 15.53 | 15.01 | 15.11 | 18,687,500 | -0.06(-0.42%) |
Dec 05, 2022 | 15.44 | 15.53 | 15.12 | 15.17 | 23,120,518 | -0.42(-2.71%) |
Dec 02, 2022 | 15.41 | 15.74 | 15.23 | 15.59 | 20,433,254 | -0.10(-0.64%) |