Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.41 | 15.58 | 14.98 | 15.28 | 2,025,156 | +0.07(+0.46%) |
Feb 27, 2023 | 15.28 | 15.46 | 14.92 | 15.21 | 743,084 | +0.03(+0.20%) |
Feb 24, 2023 | 15.36 | 15.59 | 15.06 | 15.18 | 676,285 | -0.41(-2.63%) |
Feb 23, 2023 | 15.24 | 15.87 | 15.19 | 15.59 | 912,611 | +0.40(+2.63%) |
Feb 22, 2023 | 15.44 | 15.97 | 14.90 | 15.19 | 1,111,203 | -0.05(-0.33%) |
Feb 21, 2023 | 16.23 | 16.55 | 15.19 | 15.24 | 1,124,021 | -1.27(-7.69%) |
Feb 17, 2023 | 16.38 | 16.75 | 16.00 | 16.51 | 659,315 | +0.17(+1.04%) |
Feb 16, 2023 | 16.79 | 17.25 | 16.32 | 16.34 | 729,589 | -1.04(-5.98%) |
Feb 15, 2023 | 17.74 | 17.91 | 16.99 | 17.38 | 531,411 | -0.65(-3.61%) |
Feb 14, 2023 | 17.67 | 18.22 | 17.32 | 18.03 | 650,175 | +0.28(+1.58%) |
Feb 13, 2023 | 16.98 | 17.75 | 16.61 | 17.75 | 650,855 | +0.77(+4.53%) |
Feb 10, 2023 | 17.23 | 17.51 | 16.43 | 16.98 | 1,014,827 | -0.40(-2.30%) |
Feb 09, 2023 | 18.26 | 18.30 | 17.17 | 17.38 | 981,146 | -0.71(-3.92%) |
Feb 08, 2023 | 18.46 | 18.67 | 17.95 | 18.09 | 686,747 | -0.47(-2.53%) |
Feb 07, 2023 | 18.06 | 18.57 | 17.55 | 18.56 | 914,367 | +0.48(+2.65%) |
Feb 06, 2023 | 18.19 | 18.60 | 17.93 | 18.08 | 533,853 | -0.11(-0.60%) |
Feb 03, 2023 | 18.89 | 19.66 | 18.15 | 18.19 | 704,152 | -0.98(-5.11%) |
Feb 02, 2023 | 19.19 | 20.57 | 18.36 | 19.17 | 1,494,681 | +0.35(+1.86%) |
Feb 01, 2023 | 19.07 | 19.38 | 18.51 | 18.82 | 814,222 | -0.27(-1.41%) |
Jan 31, 2023 | 18.49 | 19.32 | 18.40 | 19.09 | 798,634 | +0.51(+2.74%) |
Jan 30, 2023 | 18.38 | 19.15 | 18.32 | 18.58 | 871,688 | -0.23(-1.22%) |
Jan 27, 2023 | 18.54 | 20.07 | 18.22 | 18.81 | 743,054 | +0.27(+1.46%) |
Jan 26, 2023 | 19.50 | 19.63 | 17.92 | 18.54 | 493,003 | -0.60(-3.13%) |
Jan 25, 2023 | 18.30 | 19.29 | 18.01 | 19.14 | 617,562 | +0.41(+2.19%) |
Jan 24, 2023 | 19.51 | 19.95 | 17.65 | 18.73 | 922,624 | -0.47(-2.45%) |
Jan 23, 2023 | 18.44 | 20.00 | 18.27 | 19.20 | 1,526,383 | +0.76(+4.12%) |
Jan 20, 2023 | 17.96 | 18.57 | 17.31 | 18.44 | 1,233,284 | +0.73(+4.12%) |
Jan 19, 2023 | 16.68 | 18.14 | 16.19 | 17.71 | 661,789 | +0.88(+5.23%) |
Jan 18, 2023 | 17.50 | 17.50 | 16.01 | 16.83 | 835,661 | -0.39(-2.26%) |
Jan 17, 2023 | 18.67 | 18.68 | 17.02 | 17.22 | 849,888 | -1.48(-7.91%) |
Jan 13, 2023 | 17.51 | 18.78 | 17.50 | 18.70 | 1,530,818 | +0.84(+4.70%) |
Jan 12, 2023 | 16.90 | 18.19 | 16.86 | 17.86 | 2,071,705 | +0.96(+5.68%) |
Jan 11, 2023 | 15.78 | 17.25 | 15.45 | 16.90 | 2,104,813 | +1.16(+7.37%) |
Jan 10, 2023 | 14.96 | 15.74 | 14.70 | 15.74 | 819,675 | +0.79(+5.28%) |
Jan 09, 2023 | 14.48 | 15.88 | 14.45 | 14.95 | 1,272,482 | +0.52(+3.60%) |
Jan 06, 2023 | 13.80 | 14.54 | 13.34 | 14.43 | 713,669 | +0.65(+4.72%) |
Jan 05, 2023 | 14.34 | 14.65 | 13.58 | 13.78 | 955,386 | -0.87(-5.94%) |
Jan 04, 2023 | 14.19 | 15.08 | 13.88 | 14.65 | 1,125,593 | +1.15(+8.52%) |
Jan 03, 2023 | 14.05 | 14.29 | 13.10 | 13.50 | 946,758 | -0.38(-2.74%) |
Dec 30, 2022 | 14.43 | 14.60 | 13.32 | 13.88 | 956,322 | -0.49(-3.41%) |
Dec 29, 2022 | 13.22 | 14.65 | 13.01 | 14.37 | 1,054,935 | +1.30(+9.95%) |
Dec 28, 2022 | 12.60 | 13.20 | 12.41 | 13.07 | 891,031 | +0.46(+3.65%) |
Dec 27, 2022 | 13.69 | 13.85 | 12.51 | 12.61 | 1,067,554 | -1.10(-8.02%) |
Dec 23, 2022 | 12.79 | 13.85 | 12.78 | 13.71 | 1,072,920 | +0.83(+6.44%) |
Dec 22, 2022 | 13.39 | 13.41 | 12.65 | 12.88 | 875,565 | -0.65(-4.80%) |
Dec 21, 2022 | 14.24 | 14.39 | 13.51 | 13.53 | 680,838 | -0.58(-4.11%) |
Dec 20, 2022 | 13.95 | 14.51 | 13.83 | 14.11 | 631,639 | +0.07(+0.50%) |
Dec 19, 2022 | 15.05 | 15.18 | 13.70 | 14.04 | 1,397,986 | -1.05(-6.96%) |
Dec 16, 2022 | 15.09 | 15.24 | 14.02 | 15.09 | 9,979,828 | +0.27(+1.82%) |
Dec 15, 2022 | 15.65 | 15.81 | 14.31 | 14.82 | 1,240,000 | -0.89(-5.67%) |
Dec 14, 2022 | 15.19 | 16.14 | 15.19 | 15.71 | 671,678 | +0.27(+1.75%) |
Dec 13, 2022 | 16.50 | 16.54 | 14.91 | 15.44 | 964,232 | -0.80(-4.93%) |
Dec 12, 2022 | 15.50 | 16.47 | 15.30 | 16.24 | 766,642 | +0.81(+5.25%) |
Dec 09, 2022 | 15.00 | 15.74 | 14.80 | 15.43 | 789,964 | +0.40(+2.66%) |
Dec 08, 2022 | 16.71 | 16.79 | 15.02 | 15.03 | 902,125 | -1.38(-8.41%) |
Dec 07, 2022 | 16.00 | 16.56 | 15.52 | 16.41 | 578,325 | +0.44(+2.76%) |
Dec 06, 2022 | 16.14 | 16.62 | 15.55 | 15.97 | 584,116 | -0.35(-2.14%) |
Dec 05, 2022 | 16.91 | 17.48 | 15.91 | 16.32 | 780,594 | -0.42(-2.51%) |
Dec 02, 2022 | 16.60 | 17.86 | 15.95 | 16.74 | 1,572,462 | +0.21(+1.27%) |