Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.01 | 16.02 | 15.59 | 15.59 | 2,662,392 | -0.31(-1.94%) |
Feb 27, 2023 | 15.90 | 16.02 | 15.77 | 15.90 | 2,882,550 | -0.01(-0.06%) |
Feb 24, 2023 | 15.53 | 15.94 | 15.43 | 15.91 | 3,524,894 | +0.14(+0.92%) |
Feb 23, 2023 | 15.71 | 15.84 | 15.52 | 15.76 | 2,310,706 | +0.33(+2.12%) |
Feb 22, 2023 | 15.36 | 15.58 | 15.24 | 15.43 | 3,901,187 | +0.11(+0.69%) |
Feb 21, 2023 | 15.43 | 15.52 | 15.27 | 15.33 | 2,757,541 | -0.15(-1.00%) |
Feb 17, 2023 | 15.87 | 15.87 | 15.41 | 15.48 | 3,156,015 | -0.65(-4.00%) |
Feb 16, 2023 | 16.24 | 16.44 | 16.13 | 16.13 | 3,386,654 | -0.18(-1.12%) |
Feb 15, 2023 | 16.37 | 16.37 | 16.09 | 16.31 | 2,992,085 | -0.29(-1.74%) |
Feb 14, 2023 | 16.38 | 16.68 | 16.34 | 16.60 | 2,891,748 | +0.09(+0.52%) |
Feb 13, 2023 | 16.47 | 16.61 | 16.33 | 16.51 | 3,386,492 | -0.10(-0.58%) |
Feb 10, 2023 | 16.13 | 16.61 | 16.13 | 16.61 | 91,362,120 | +0.69(+4.36%) |
Feb 09, 2023 | 16.08 | 16.14 | 15.90 | 15.92 | 10,164,249 | -0.16(-1.02%) |
Feb 08, 2023 | 16.27 | 16.34 | 15.93 | 16.08 | 10,139,278 | -0.17(-1.07%) |
Feb 07, 2023 | 15.86 | 16.30 | 15.75 | 16.25 | 2,233,056 | +0.51(+3.24%) |
Feb 06, 2023 | 16.01 | 16.08 | 15.62 | 15.74 | 1,202,692 | -0.26(-1.62%) |
Feb 03, 2023 | 16.15 | 16.40 | 15.96 | 16.00 | 2,622,102 | -0.13(-0.78%) |
Feb 02, 2023 | 16.37 | 16.38 | 15.96 | 16.13 | 1,190,781 | -0.21(-1.30%) |
Feb 01, 2023 | 16.58 | 16.62 | 16.05 | 16.34 | 1,256,061 | -0.36(-2.13%) |
Jan 31, 2023 | 16.50 | 16.70 | 16.41 | 16.70 | 490,816 | +0.20(+1.23%) |
Jan 30, 2023 | 16.74 | 16.83 | 16.49 | 16.49 | 647,423 | -0.42(-2.50%) |
Jan 27, 2023 | 17.11 | 17.24 | 16.92 | 16.92 | 1,401,223 | -0.20(-1.18%) |
Jan 26, 2023 | 17.01 | 17.12 | 16.66 | 17.12 | 904,176 | +0.28(+1.66%) |
Jan 25, 2023 | 16.79 | 16.84 | 16.48 | 16.84 | 655,437 | -0.06(-0.34%) |
Jan 24, 2023 | 17.00 | 17.00 | 16.70 | 16.90 | 884,625 | -0.14(-0.85%) |
Jan 23, 2023 | 16.99 | 17.20 | 16.97 | 17.04 | 581,911 | +0.15(+0.91%) |
Jan 20, 2023 | 16.74 | 16.96 | 16.58 | 16.89 | 757,568 | +0.21(+1.27%) |
Jan 19, 2023 | 16.42 | 16.75 | 16.35 | 16.68 | 407,436 | +0.18(+1.11%) |
Jan 18, 2023 | 16.92 | 17.14 | 16.49 | 16.49 | 541,120 | -0.32(-1.89%) |
Jan 17, 2023 | 16.91 | 17.02 | 16.75 | 16.81 | 850,170 | +0.00(+0.00%) |
Jan 13, 2023 | 16.77 | 16.86 | 16.57 | 16.81 | 1,265,093 | -0.04(-0.23%) |
Jan 12, 2023 | 16.58 | 16.97 | 16.56 | 16.85 | 907,960 | +0.42(+2.58%) |
Jan 11, 2023 | 16.57 | 16.57 | 16.27 | 16.43 | 782,963 | +0.06(+0.35%) |
Jan 10, 2023 | 16.37 | 16.41 | 16.09 | 16.37 | 723,502 | +0.07(+0.41%) |
Jan 09, 2023 | 16.46 | 16.60 | 16.27 | 16.30 | 729,643 | +0.18(+1.13%) |
Jan 06, 2023 | 15.95 | 16.29 | 15.95 | 16.12 | 969,016 | +0.34(+2.14%) |
Jan 05, 2023 | 15.69 | 15.87 | 15.60 | 15.78 | 1,170,784 | +0.07(+0.43%) |
Jan 04, 2023 | 15.38 | 15.84 | 15.33 | 15.71 | 1,623,836 | +0.12(+0.74%) |
Jan 03, 2023 | 16.33 | 16.38 | 15.46 | 15.60 | 1,205,513 | -0.86(-5.21%) |
Dec 30, 2022 | 16.30 | 16.47 | 16.25 | 16.46 | 1,755,225 | +0.08(+0.47%) |
Dec 29, 2022 | 16.10 | 16.46 | 16.10 | 16.38 | 2,021,476 | +0.22(+1.37%) |
Dec 28, 2022 | 16.72 | 16.72 | 16.15 | 16.16 | 1,719,060 | -0.65(-3.84%) |
Dec 27, 2022 | 16.80 | 16.88 | 16.70 | 16.80 | 906,937 | +0.06(+0.35%) |
Dec 23, 2022 | 16.40 | 16.75 | 16.30 | 16.74 | 666,179 | +0.51(+3.11%) |
Dec 22, 2022 | 16.76 | 16.76 | 15.93 | 16.24 | 916,456 | -0.56(-3.36%) |
Dec 21, 2022 | 16.69 | 16.81 | 16.45 | 16.80 | 659,211 | +0.44(+2.69%) |
Dec 20, 2022 | 16.19 | 16.45 | 16.19 | 16.36 | 2,250,809 | +0.12(+0.76%) |
Dec 19, 2022 | 16.49 | 16.54 | 16.12 | 16.24 | 549,388 | -0.18(-1.11%) |
Dec 16, 2022 | 16.35 | 16.48 | 16.16 | 16.42 | 1,031,704 | -0.32(-1.89%) |
Dec 15, 2022 | 16.57 | 16.75 | 16.43 | 16.74 | 631,655 | -0.04(-0.23%) |
Dec 14, 2022 | 16.96 | 17.04 | 16.61 | 16.77 | 843,432 | -0.06(-0.34%) |
Dec 13, 2022 | 16.98 | 17.04 | 16.71 | 16.83 | 777,031 | +0.33(+2.03%) |
Dec 12, 2022 | 16.11 | 16.53 | 16.07 | 16.50 | 1,478,702 | +0.47(+2.92%) |
Dec 09, 2022 | 16.32 | 16.45 | 16.01 | 16.03 | 1,701,938 | -0.30(-1.82%) |
Dec 08, 2022 | 16.88 | 16.93 | 16.26 | 16.32 | 944,181 | -0.24(-1.44%) |
Dec 07, 2022 | 16.56 | 16.78 | 16.43 | 16.56 | 1,175,120 | +0.00(+0.00%) |
Dec 06, 2022 | 16.98 | 17.20 | 16.47 | 16.56 | 1,050,745 | -0.52(-3.02%) |
Dec 05, 2022 | 17.91 | 18.00 | 16.98 | 17.08 | 1,529,818 | -0.68(-3.82%) |
Dec 02, 2022 | 17.69 | 17.87 | 17.65 | 17.76 | 1,327,167 | -0.07(-0.38%) |