Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2023 | 15.39 | 16.19 | 15.26 | 16.01 | 7,215,508 | +0.66(+4.30%) |
Feb 16, 2023 | 15.25 | 15.50 | 15.23 | 15.35 | 2,997,938 | +0.00(+0.00%) |
Feb 15, 2023 | 15.10 | 15.35 | 15.02 | 15.35 | 1,909,261 | +0.25(+1.66%) |
Feb 14, 2023 | 15.06 | 15.14 | 15.04 | 15.10 | 1,016,380 | +0.01(+0.07%) |
Feb 13, 2023 | 15.10 | 15.18 | 15.05 | 15.09 | 858,496 | +0.01(+0.07%) |
Feb 10, 2023 | 15.22 | 15.48 | 15.05 | 15.08 | 2,019,636 | -0.14(-0.92%) |
Feb 09, 2023 | 15.42 | 15.50 | 15.22 | 15.22 | 1,680,833 | -0.17(-1.10%) |
Feb 08, 2023 | 15.31 | 15.43 | 15.23 | 15.39 | 1,455,405 | +0.04(+0.26%) |
Feb 07, 2023 | 14.94 | 15.39 | 14.94 | 15.35 | 3,298,407 | +0.38(+2.54%) |
Feb 06, 2023 | 15.20 | 15.25 | 14.90 | 14.97 | 4,259,802 | -0.32(-2.09%) |
Feb 03, 2023 | 15.63 | 15.72 | 14.87 | 15.29 | 8,579,401 | -0.33(-2.11%) |
Feb 02, 2023 | 15.99 | 15.99 | 15.43 | 15.62 | 6,043,877 | -0.30(-1.88%) |
Feb 01, 2023 | 16.00 | 16.26 | 15.82 | 15.92 | 4,106,615 | -0.07(-0.44%) |
Jan 31, 2023 | 15.99 | 16.05 | 15.94 | 15.99 | 2,140,524 | +0.00(+0.00%) |
Jan 30, 2023 | 16.00 | 16.13 | 15.95 | 15.99 | 2,715,813 | +0.02(+0.13%) |
Jan 27, 2023 | 15.89 | 16.07 | 15.76 | 15.97 | 4,631,444 | -0.01(-0.06%) |
Jan 26, 2023 | 16.11 | 16.12 | 15.92 | 15.98 | 1,615,926 | -0.11(-0.68%) |
Jan 25, 2023 | 16.03 | 16.18 | 15.86 | 16.09 | 2,561,008 | +0.01(+0.06%) |
Jan 24, 2023 | 16.24 | 16.28 | 16.05 | 16.08 | 1,764,968 | -0.13(-0.80%) |
Jan 23, 2023 | 16.43 | 16.43 | 16.21 | 16.21 | 1,501,487 | -0.16(-0.98%) |
Jan 20, 2023 | 16.18 | 16.40 | 16.13 | 16.37 | 1,619,774 | +0.19(+1.17%) |
Jan 19, 2023 | 16.20 | 16.26 | 16.13 | 16.18 | 1,777,507 | +0.03(+0.19%) |
Jan 18, 2023 | 16.19 | 16.24 | 16.08 | 16.15 | 3,567,868 | -0.02(-0.12%) |
Jan 17, 2023 | 16.40 | 16.44 | 16.14 | 16.17 | 3,187,017 | -0.25(-1.52%) |
Jan 13, 2023 | 16.56 | 16.56 | 16.40 | 16.42 | 2,462,883 | -0.15(-0.91%) |
Jan 12, 2023 | 16.64 | 16.66 | 16.52 | 16.57 | 2,051,425 | -0.04(-0.24%) |
Jan 11, 2023 | 16.53 | 16.63 | 16.45 | 16.61 | 2,199,408 | +0.01(+0.06%) |
Jan 10, 2023 | 16.42 | 16.62 | 16.39 | 16.60 | 1,790,653 | +0.20(+1.22%) |
Jan 09, 2023 | 16.54 | 16.54 | 16.36 | 16.40 | 1,604,742 | -0.03(-0.18%) |
Jan 06, 2023 | 16.56 | 16.61 | 16.23 | 16.43 | 6,076,603 | -0.11(-0.67%) |
Jan 05, 2023 | 16.55 | 16.62 | 16.52 | 16.54 | 1,840,592 | -0.01(-0.06%) |
Jan 04, 2023 | 16.68 | 16.68 | 16.51 | 16.55 | 1,845,774 | -0.03(-0.18%) |
Jan 03, 2023 | 16.71 | 16.77 | 16.57 | 16.58 | 1,828,581 | -0.13(-0.78%) |
Dec 30, 2022 | 16.65 | 16.79 | 16.60 | 16.71 | 1,638,786 | +0.07(+0.42%) |
Dec 29, 2022 | 16.75 | 16.86 | 16.63 | 16.64 | 1,598,496 | -0.06(-0.36%) |
Dec 28, 2022 | 16.62 | 16.75 | 16.60 | 16.70 | 1,013,070 | +0.11(+0.66%) |
Dec 27, 2022 | 16.75 | 16.77 | 16.59 | 16.59 | 1,740,858 | -0.16(-0.96%) |
Dec 23, 2022 | 16.75 | 16.82 | 16.74 | 16.75 | 646,202 | -0.02(-0.12%) |
Dec 22, 2022 | 16.82 | 16.87 | 16.67 | 16.77 | 865,435 | -0.12(-0.71%) |
Dec 21, 2022 | 16.75 | 16.91 | 16.74 | 16.89 | 889,388 | +0.08(+0.48%) |
Dec 20, 2022 | 16.67 | 16.84 | 16.67 | 16.81 | 1,337,525 | +0.14(+0.84%) |
Dec 19, 2022 | 16.87 | 16.91 | 16.67 | 16.67 | 2,354,132 | -0.22(-1.30%) |
Dec 16, 2022 | 16.92 | 16.97 | 16.86 | 16.89 | 4,707,668 | -0.06(-0.35%) |
Dec 15, 2022 | 16.97 | 17.00 | 16.92 | 16.95 | 2,335,035 | -0.02(-0.12%) |
Dec 14, 2022 | 16.84 | 17.00 | 16.83 | 16.97 | 5,767,600 | +0.10(+0.59%) |
Dec 13, 2022 | 16.79 | 16.89 | 16.79 | 16.87 | 2,371,915 | +0.11(+0.66%) |
Dec 12, 2022 | 16.66 | 16.78 | 16.63 | 16.76 | 1,311,816 | +0.08(+0.48%) |
Dec 09, 2022 | 16.61 | 16.70 | 16.60 | 16.68 | 1,026,547 | +0.04(+0.24%) |
Dec 08, 2022 | 16.59 | 16.67 | 16.56 | 16.64 | 3,226,990 | +0.05(+0.30%) |
Dec 07, 2022 | 16.55 | 16.64 | 16.55 | 16.59 | 2,310,430 | +0.00(+0.00%) |
Dec 06, 2022 | 16.55 | 16.72 | 16.55 | 16.59 | 5,575,313 | -0.15(-0.90%) |
Dec 05, 2022 | 16.91 | 16.94 | 16.73 | 16.74 | 3,174,720 | -0.16(-0.95%) |
Dec 02, 2022 | 16.90 | 17.00 | 16.88 | 16.90 | 1,428,263 | -0.08(-0.47%) |