Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.12 | 17.38 | 17.02 | 17.27 | 2,805,305 | +0.32(+1.87%) |
Feb 27, 2023 | 17.04 | 17.13 | 16.85 | 16.96 | 1,398,722 | +0.02(+0.11%) |
Feb 24, 2023 | 16.97 | 16.97 | 16.69 | 16.94 | 1,901,287 | -0.20(-1.18%) |
Feb 23, 2023 | 17.05 | 17.16 | 16.64 | 17.14 | 1,478,945 | +0.08(+0.45%) |
Feb 22, 2023 | 16.75 | 17.08 | 16.70 | 17.06 | 1,755,257 | +0.37(+2.19%) |
Feb 21, 2023 | 16.75 | 16.88 | 16.57 | 16.70 | 1,909,855 | -0.44(-2.58%) |
Feb 17, 2023 | 16.86 | 17.14 | 16.69 | 17.14 | 1,838,140 | +0.24(+1.42%) |
Feb 16, 2023 | 16.95 | 17.25 | 16.82 | 16.90 | 1,473,293 | -0.27(-1.57%) |
Feb 15, 2023 | 17.04 | 17.25 | 17.01 | 17.17 | 2,715,381 | -0.04(-0.22%) |
Feb 14, 2023 | 17.37 | 17.54 | 17.06 | 17.21 | 2,357,720 | -0.24(-1.38%) |
Feb 13, 2023 | 17.42 | 17.61 | 17.31 | 17.45 | 1,226,985 | +0.02(+0.11%) |
Feb 10, 2023 | 17.04 | 17.44 | 17.01 | 17.43 | 2,286,170 | +0.13(+0.78%) |
Feb 09, 2023 | 17.19 | 17.65 | 17.14 | 17.29 | 1,980,204 | +0.30(+1.76%) |
Feb 08, 2023 | 17.25 | 17.40 | 16.83 | 17.00 | 2,635,034 | -0.60(-3.39%) |
Feb 07, 2023 | 17.54 | 17.74 | 17.30 | 17.59 | 1,463,847 | +0.00(+0.00%) |
Feb 06, 2023 | 17.96 | 18.14 | 17.43 | 17.59 | 2,864,557 | -0.63(-3.46%) |
Feb 03, 2023 | 17.98 | 18.51 | 17.83 | 18.22 | 2,029,482 | -0.08(-0.42%) |
Feb 02, 2023 | 18.07 | 18.45 | 18.07 | 18.30 | 2,374,356 | +0.24(+1.32%) |
Feb 01, 2023 | 17.65 | 18.14 | 17.49 | 18.06 | 2,731,147 | +0.46(+2.61%) |
Jan 31, 2023 | 17.12 | 17.67 | 17.12 | 17.60 | 2,687,236 | +0.59(+3.49%) |
Jan 30, 2023 | 16.83 | 17.31 | 16.80 | 17.01 | 2,391,506 | -0.01(-0.06%) |
Jan 27, 2023 | 16.95 | 17.35 | 16.81 | 17.02 | 3,561,592 | +0.06(+0.34%) |
Jan 26, 2023 | 17.02 | 17.08 | 16.10 | 16.96 | 5,912,984 | +1.18(+7.45%) |
Jan 25, 2023 | 15.83 | 16.03 | 15.44 | 15.78 | 4,279,716 | -0.21(-1.32%) |
Jan 24, 2023 | 16.26 | 16.26 | 15.89 | 15.99 | 2,643,157 | -0.10(-0.59%) |
Jan 23, 2023 | 15.48 | 16.30 | 15.42 | 16.09 | 3,172,164 | +0.45(+2.87%) |
Jan 20, 2023 | 15.41 | 15.80 | 15.21 | 15.64 | 2,952,526 | +0.41(+2.70%) |
Jan 19, 2023 | 15.48 | 15.51 | 15.11 | 15.23 | 1,814,706 | -0.29(-1.85%) |
Jan 18, 2023 | 15.21 | 15.66 | 15.20 | 15.52 | 2,578,624 | -0.06(-0.37%) |
Jan 17, 2023 | 15.78 | 15.78 | 15.40 | 15.57 | 2,277,556 | -0.25(-1.57%) |
Jan 13, 2023 | 15.76 | 15.97 | 15.53 | 15.82 | 1,823,972 | -0.11(-0.66%) |
Jan 12, 2023 | 16.17 | 16.17 | 15.86 | 15.93 | 1,492,681 | -0.14(-0.89%) |
Jan 11, 2023 | 15.78 | 16.10 | 15.55 | 16.07 | 2,810,821 | -0.29(-1.75%) |
Jan 10, 2023 | 16.10 | 16.37 | 15.82 | 16.36 | 1,160,894 | +0.25(+1.54%) |
Jan 09, 2023 | 15.80 | 16.14 | 15.59 | 16.11 | 1,485,365 | +0.31(+1.94%) |
Jan 06, 2023 | 15.69 | 15.91 | 15.61 | 15.80 | 1,300,441 | +0.20(+1.29%) |
Jan 05, 2023 | 15.54 | 15.87 | 15.35 | 15.60 | 1,429,661 | -0.15(-0.97%) |
Jan 04, 2023 | 15.10 | 15.77 | 14.94 | 15.76 | 2,224,618 | +0.87(+5.85%) |
Jan 03, 2023 | 15.09 | 15.10 | 14.70 | 14.89 | 1,389,130 | +0.04(+0.26%) |
Dec 30, 2022 | 14.76 | 14.95 | 14.64 | 14.85 | 949,840 | -0.11(-0.70%) |
Dec 29, 2022 | 14.76 | 15.01 | 14.76 | 14.95 | 1,228,597 | +0.25(+1.69%) |
Dec 28, 2022 | 14.82 | 14.94 | 14.49 | 14.70 | 1,616,953 | -0.10(-0.65%) |
Dec 27, 2022 | 14.83 | 14.91 | 14.67 | 14.80 | 656,110 | -0.01(-0.06%) |
Dec 23, 2022 | 14.76 | 14.81 | 14.55 | 14.81 | 970,181 | +0.05(+0.32%) |
Dec 22, 2022 | 14.35 | 14.81 | 14.24 | 14.76 | 1,745,280 | +0.11(+0.72%) |
Dec 21, 2022 | 15.25 | 15.42 | 14.66 | 14.66 | 1,728,462 | -0.12(-0.84%) |
Dec 20, 2022 | 15.00 | 15.11 | 14.68 | 14.78 | 1,726,250 | -0.30(-1.97%) |
Dec 19, 2022 | 15.07 | 15.14 | 14.86 | 15.08 | 1,235,092 | -0.11(-0.76%) |
Dec 16, 2022 | 15.11 | 15.35 | 15.05 | 15.19 | 2,193,255 | -0.13(-0.87%) |
Dec 15, 2022 | 15.70 | 15.83 | 15.31 | 15.33 | 2,261,928 | -0.72(-4.47%) |
Dec 14, 2022 | 16.19 | 16.21 | 15.75 | 16.04 | 1,581,173 | -0.05(-0.30%) |
Dec 13, 2022 | 16.71 | 16.88 | 15.82 | 16.09 | 2,740,014 | -0.16(-1.00%) |
Dec 12, 2022 | 15.44 | 16.26 | 15.42 | 16.25 | 2,318,543 | +0.57(+3.66%) |
Dec 09, 2022 | 15.98 | 16.07 | 15.67 | 15.68 | 1,351,840 | -0.42(-2.61%) |
Dec 08, 2022 | 15.73 | 16.18 | 15.73 | 16.10 | 1,744,752 | +0.40(+2.56%) |
Dec 07, 2022 | 15.50 | 15.89 | 15.36 | 15.70 | 1,545,558 | +0.11(+0.74%) |
Dec 06, 2022 | 15.69 | 15.93 | 15.55 | 15.58 | 2,156,828 | -0.11(-0.67%) |
Dec 05, 2022 | 16.08 | 16.13 | 15.55 | 15.69 | 2,604,519 | -0.59(-3.64%) |
Dec 02, 2022 | 15.60 | 16.32 | 15.55 | 16.28 | 2,127,267 | +0.48(+3.03%) |