Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.56 | 15.77 | 15.31 | 15.35 | 3,113,257 | -0.06(-0.39%) |
Feb 27, 2023 | 15.82 | 15.92 | 15.37 | 15.41 | 2,583,659 | -0.28(-1.78%) |
Feb 24, 2023 | 15.23 | 15.77 | 15.15 | 15.69 | 3,173,756 | +0.49(+3.22%) |
Feb 23, 2023 | 15.36 | 15.75 | 15.06 | 15.20 | 3,423,041 | +0.18(+1.20%) |
Feb 22, 2023 | 14.80 | 15.31 | 14.71 | 15.02 | 4,598,990 | +0.24(+1.62%) |
Feb 21, 2023 | 15.53 | 15.63 | 14.77 | 14.78 | 4,721,564 | -0.93(-5.92%) |
Feb 17, 2023 | 16.33 | 16.34 | 15.45 | 15.71 | 5,350,142 | -0.74(-4.50%) |
Feb 16, 2023 | 15.91 | 16.84 | 15.89 | 16.45 | 6,031,304 | +0.40(+2.49%) |
Feb 15, 2023 | 15.90 | 16.11 | 15.78 | 16.05 | 3,065,929 | -0.09(-0.56%) |
Feb 14, 2023 | 16.15 | 16.36 | 15.97 | 16.14 | 1,441,550 | -0.03(-0.19%) |
Feb 13, 2023 | 16.17 | 16.38 | 15.96 | 16.17 | 2,138,268 | -0.20(-1.22%) |
Feb 10, 2023 | 16.27 | 16.50 | 16.05 | 16.37 | 2,149,609 | +0.24(+1.49%) |
Feb 09, 2023 | 15.92 | 16.39 | 15.84 | 16.13 | 2,835,732 | +0.22(+1.38%) |
Feb 08, 2023 | 16.00 | 16.14 | 15.66 | 15.91 | 2,627,588 | -0.27(-1.67%) |
Feb 07, 2023 | 15.70 | 16.18 | 15.60 | 16.18 | 2,474,906 | +0.49(+3.12%) |
Feb 06, 2023 | 16.22 | 16.40 | 15.63 | 15.69 | 3,225,372 | -0.59(-3.62%) |
Feb 03, 2023 | 16.40 | 16.57 | 16.16 | 16.28 | 2,455,930 | -0.09(-0.55%) |
Feb 02, 2023 | 16.25 | 17.01 | 16.10 | 16.37 | 3,379,135 | +0.12(+0.74%) |
Feb 01, 2023 | 16.52 | 16.62 | 15.85 | 16.25 | 3,394,536 | -0.48(-2.87%) |
Jan 31, 2023 | 16.56 | 16.74 | 16.40 | 16.73 | 3,321,231 | +0.20(+1.21%) |
Jan 30, 2023 | 16.27 | 16.72 | 16.25 | 16.53 | 5,763,283 | +0.00(+0.00%) |
Jan 27, 2023 | 16.22 | 16.70 | 16.11 | 16.53 | 6,954,886 | +0.31(+1.91%) |
Jan 26, 2023 | 15.75 | 16.24 | 15.12 | 16.22 | 7,077,338 | +0.46(+2.92%) |
Jan 25, 2023 | 15.70 | 15.91 | 15.51 | 15.76 | 3,413,756 | -0.23(-1.44%) |
Jan 24, 2023 | 16.36 | 16.43 | 15.98 | 15.99 | 3,183,624 | -0.57(-3.44%) |
Jan 23, 2023 | 16.76 | 16.78 | 16.44 | 16.56 | 2,157,806 | +0.02(+0.12%) |
Jan 20, 2023 | 16.34 | 16.56 | 16.02 | 16.54 | 2,255,019 | +0.37(+2.29%) |
Jan 19, 2023 | 16.05 | 16.27 | 15.84 | 16.17 | 2,067,595 | +0.11(+0.68%) |
Jan 18, 2023 | 16.57 | 16.86 | 16.05 | 16.06 | 2,589,581 | -0.60(-3.60%) |
Jan 17, 2023 | 16.91 | 16.96 | 16.41 | 16.66 | 2,930,670 | -0.05(-0.30%) |
Jan 13, 2023 | 16.49 | 16.90 | 16.44 | 16.71 | 2,776,655 | +0.03(+0.18%) |
Jan 12, 2023 | 16.53 | 16.77 | 16.36 | 16.68 | 2,178,721 | +0.42(+2.58%) |
Jan 11, 2023 | 16.49 | 16.53 | 15.94 | 16.26 | 2,752,401 | +0.03(+0.18%) |
Jan 10, 2023 | 15.96 | 16.39 | 15.79 | 16.23 | 3,243,992 | +0.02(+0.12%) |
Jan 09, 2023 | 16.60 | 16.60 | 16.18 | 16.21 | 2,225,014 | +0.04(+0.25%) |
Jan 06, 2023 | 15.77 | 16.19 | 15.56 | 16.17 | 2,784,664 | +0.41(+2.60%) |
Jan 05, 2023 | 16.10 | 16.36 | 15.74 | 15.76 | 3,319,981 | -0.60(-3.67%) |
Jan 04, 2023 | 15.82 | 16.66 | 15.77 | 16.36 | 1,920,896 | +0.33(+2.06%) |
Jan 03, 2023 | 16.43 | 16.65 | 15.90 | 16.03 | 3,897,480 | -0.81(-4.81%) |
Dec 30, 2022 | 16.69 | 16.91 | 16.67 | 16.84 | 1,519,911 | -0.01(-0.06%) |
Dec 29, 2022 | 16.37 | 16.95 | 16.37 | 16.85 | 1,303,548 | +0.31(+1.87%) |
Dec 28, 2022 | 17.19 | 17.19 | 16.50 | 16.54 | 2,008,539 | -0.85(-4.89%) |
Dec 27, 2022 | 17.25 | 17.45 | 17.08 | 17.39 | 1,780,477 | +0.31(+1.81%) |
Dec 23, 2022 | 16.69 | 17.12 | 16.60 | 17.08 | 1,810,589 | +0.49(+2.95%) |
Dec 22, 2022 | 16.84 | 17.01 | 16.12 | 16.59 | 2,807,642 | -0.37(-2.18%) |
Dec 21, 2022 | 16.76 | 16.99 | 16.55 | 16.96 | 2,574,103 | +0.61(+3.73%) |
Dec 20, 2022 | 15.96 | 16.44 | 15.95 | 16.35 | 2,776,551 | +0.21(+1.30%) |
Dec 19, 2022 | 16.26 | 16.42 | 16.07 | 16.14 | 2,328,900 | -0.23(-1.41%) |
Dec 16, 2022 | 16.11 | 16.41 | 15.90 | 16.37 | 7,125,245 | -0.28(-1.68%) |
Dec 15, 2022 | 16.24 | 16.79 | 16.12 | 16.65 | 4,214,826 | +0.28(+1.71%) |
Dec 14, 2022 | 16.38 | 16.69 | 16.30 | 16.37 | 2,983,644 | -0.10(-0.61%) |
Dec 13, 2022 | 16.68 | 16.81 | 16.32 | 16.47 | 2,778,326 | +0.28(+1.73%) |
Dec 12, 2022 | 16.29 | 16.47 | 16.04 | 16.19 | 2,540,047 | +0.36(+2.27%) |
Dec 09, 2022 | 16.02 | 16.24 | 15.82 | 15.83 | 2,464,622 | -0.09(-0.57%) |
Dec 08, 2022 | 16.50 | 16.62 | 15.81 | 15.92 | 2,415,423 | -0.28(-1.73%) |
Dec 07, 2022 | 16.29 | 16.48 | 16.11 | 16.20 | 2,162,638 | +0.00(+0.00%) |
Dec 06, 2022 | 16.16 | 16.43 | 15.96 | 16.20 | 2,584,770 | -0.14(-0.86%) |
Dec 05, 2022 | 17.18 | 17.31 | 16.25 | 16.34 | 2,969,166 | -0.76(-4.44%) |
Dec 02, 2022 | 17.11 | 17.24 | 16.82 | 17.10 | 2,607,661 | -0.17(-0.98%) |