Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.69 | 16.89 | 16.60 | 16.78 | 14,448,248 | +0.17(+1.05%) |
Feb 27, 2023 | 16.78 | 16.93 | 16.52 | 16.60 | 8,927,227 | -0.01(-0.08%) |
Feb 24, 2023 | 16.31 | 16.66 | 16.14 | 16.62 | 18,665,538 | +0.17(+1.05%) |
Feb 23, 2023 | 16.66 | 16.76 | 16.14 | 16.44 | 11,918,548 | -0.05(-0.33%) |
Feb 22, 2023 | 16.70 | 16.78 | 16.42 | 16.50 | 13,478,905 | -0.29(-1.73%) |
Feb 21, 2023 | 17.10 | 17.10 | 16.67 | 16.79 | 11,544,822 | -0.58(-3.34%) |
Feb 17, 2023 | 17.26 | 17.44 | 17.03 | 17.37 | 9,056,947 | +0.06(+0.37%) |
Feb 16, 2023 | 17.29 | 17.49 | 17.13 | 17.31 | 8,252,689 | -0.16(-0.93%) |
Feb 15, 2023 | 17.30 | 17.64 | 17.30 | 17.47 | 8,162,728 | -0.02(-0.10%) |
Feb 14, 2023 | 17.76 | 17.80 | 17.32 | 17.49 | 11,307,985 | -0.34(-1.88%) |
Feb 13, 2023 | 17.57 | 17.82 | 17.54 | 17.82 | 7,150,221 | +0.19(+1.08%) |
Feb 10, 2023 | 17.63 | 17.70 | 17.49 | 17.63 | 8,574,913 | -0.10(-0.56%) |
Feb 09, 2023 | 18.04 | 18.12 | 17.63 | 17.73 | 7,230,094 | -0.23(-1.26%) |
Feb 08, 2023 | 17.94 | 18.14 | 17.87 | 17.96 | 6,870,427 | -0.20(-1.10%) |
Feb 07, 2023 | 17.80 | 18.22 | 17.75 | 18.16 | 12,072,978 | +0.22(+1.21%) |
Feb 06, 2023 | 17.96 | 18.02 | 17.76 | 17.94 | 10,200,374 | -0.22(-1.20%) |
Feb 03, 2023 | 18.00 | 18.36 | 17.99 | 18.16 | 12,799,378 | -0.03(-0.15%) |
Feb 02, 2023 | 18.09 | 18.41 | 17.95 | 18.19 | 24,359,050 | +0.23(+1.26%) |
Feb 01, 2023 | 17.21 | 18.07 | 17.14 | 17.96 | 24,834,458 | +0.55(+3.18%) |
Jan 31, 2023 | 17.03 | 17.41 | 16.92 | 17.41 | 19,709,876 | +0.39(+2.29%) |
Jan 30, 2023 | 17.07 | 17.14 | 16.94 | 17.02 | 10,971,752 | -0.21(-1.21%) |
Jan 27, 2023 | 16.99 | 17.37 | 16.93 | 17.22 | 19,916,338 | +0.24(+1.39%) |
Jan 26, 2023 | 16.75 | 17.01 | 16.63 | 16.99 | 15,638,525 | +0.36(+2.18%) |
Jan 25, 2023 | 16.09 | 16.69 | 15.99 | 16.63 | 15,164,956 | +0.36(+2.23%) |
Jan 24, 2023 | 16.39 | 16.48 | 16.17 | 16.26 | 10,340,841 | -0.13(-0.77%) |
Jan 23, 2023 | 15.87 | 16.49 | 15.77 | 16.39 | 15,398,519 | +0.57(+3.61%) |
Jan 20, 2023 | 15.05 | 15.87 | 14.82 | 15.82 | 21,033,060 | +0.90(+6.02%) |
Jan 19, 2023 | 15.45 | 15.52 | 14.82 | 14.92 | 27,592,692 | -0.72(-4.58%) |
Jan 18, 2023 | 16.20 | 16.28 | 15.62 | 15.64 | 23,308,132 | -0.71(-4.33%) |
Jan 17, 2023 | 16.44 | 16.47 | 16.18 | 16.34 | 11,967,627 | -0.15(-0.88%) |
Jan 13, 2023 | 16.36 | 16.55 | 15.94 | 16.49 | 12,491,068 | -0.15(-0.87%) |
Jan 12, 2023 | 16.73 | 16.83 | 16.58 | 16.63 | 10,524,412 | +0.05(+0.27%) |
Jan 11, 2023 | 16.53 | 16.62 | 16.46 | 16.59 | 9,483,422 | +0.07(+0.44%) |
Jan 10, 2023 | 16.50 | 16.63 | 16.38 | 16.52 | 7,366,061 | +0.02(+0.11%) |
Jan 09, 2023 | 16.62 | 16.69 | 16.41 | 16.50 | 9,877,199 | -0.16(-0.98%) |
Jan 06, 2023 | 16.29 | 16.72 | 16.11 | 16.66 | 9,237,518 | +0.48(+2.97%) |
Jan 05, 2023 | 16.27 | 16.32 | 16.02 | 16.18 | 9,776,625 | -0.22(-1.33%) |
Jan 04, 2023 | 16.18 | 16.57 | 16.13 | 16.40 | 9,590,799 | +0.43(+2.67%) |
Jan 03, 2023 | 15.99 | 16.26 | 15.92 | 15.97 | 13,719,623 | +0.17(+1.09%) |
Dec 30, 2022 | 15.70 | 15.87 | 15.68 | 15.80 | 4,284,534 | -0.01(-0.06%) |
Dec 29, 2022 | 15.63 | 15.84 | 15.59 | 15.81 | 4,940,624 | +0.24(+1.57%) |
Dec 28, 2022 | 15.60 | 15.76 | 15.51 | 15.56 | 5,569,109 | -0.12(-0.75%) |
Dec 27, 2022 | 15.62 | 15.76 | 15.46 | 15.68 | 5,423,613 | +0.10(+0.64%) |
Dec 23, 2022 | 15.50 | 15.63 | 15.45 | 15.58 | 5,863,257 | +0.10(+0.64%) |
Dec 22, 2022 | 15.24 | 15.49 | 15.17 | 15.48 | 9,302,617 | +0.10(+0.65%) |
Dec 21, 2022 | 15.30 | 15.47 | 15.30 | 15.38 | 9,140,581 | +0.30(+1.98%) |
Dec 20, 2022 | 15.02 | 15.33 | 15.02 | 15.08 | 8,043,588 | -0.02(-0.12%) |
Dec 19, 2022 | 15.12 | 15.30 | 14.96 | 15.10 | 11,565,993 | +0.03(+0.18%) |
Dec 16, 2022 | 15.06 | 15.23 | 14.90 | 15.07 | 21,980,136 | -0.17(-1.13%) |
Dec 15, 2022 | 15.28 | 15.38 | 15.12 | 15.25 | 13,987,167 | -0.25(-1.64%) |
Dec 14, 2022 | 15.66 | 15.85 | 15.39 | 15.50 | 14,918,656 | -0.19(-1.21%) |
Dec 13, 2022 | 16.24 | 16.32 | 15.54 | 15.69 | 14,531,672 | -0.24(-1.48%) |
Dec 12, 2022 | 15.76 | 15.94 | 15.59 | 15.93 | 11,542,725 | +0.13(+0.80%) |
Dec 09, 2022 | 15.51 | 15.89 | 15.40 | 15.80 | 8,480,402 | +0.22(+1.40%) |
Dec 08, 2022 | 15.74 | 15.82 | 15.49 | 15.58 | 13,551,609 | -0.07(-0.46%) |
Dec 07, 2022 | 15.50 | 15.75 | 15.32 | 15.65 | 11,287,343 | +0.09(+0.58%) |
Dec 06, 2022 | 15.76 | 15.87 | 15.43 | 15.56 | 18,206,894 | -0.26(-1.66%) |
Dec 05, 2022 | 16.64 | 16.70 | 15.80 | 15.83 | 17,015,276 | -1.00(-5.93%) |
Dec 02, 2022 | 16.77 | 16.92 | 16.70 | 16.82 | 11,481,698 | -0.15(-0.91%) |