Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2023 | 15.48 | 0 | +0.00(+0.00%) | |||
Mar 24, 2023 | 15.48 | 15.49 | 15.48 | 15.48 | 5,163,976 | +0.11(+0.72%) |
Mar 23, 2023 | 15.37 | 15.41 | 15.36 | 15.37 | 1,473,164 | +0.02(+0.13%) |
Mar 22, 2023 | 15.43 | 15.43 | 15.35 | 15.35 | 2,987,391 | -0.07(-0.45%) |
Mar 21, 2023 | 15.40 | 15.43 | 15.39 | 15.42 | 2,718,861 | -0.01(-0.06%) |
Mar 20, 2023 | 15.39 | 15.43 | 15.39 | 15.43 | 1,665,805 | +0.03(+0.19%) |
Mar 17, 2023 | 15.45 | 15.45 | 15.37 | 15.40 | 3,011,988 | +0.05(+0.36%) |
Mar 16, 2023 | 15.27 | 15.36 | 15.25 | 15.35 | 4,884,163 | +0.04(+0.26%) |
Mar 15, 2023 | 15.32 | 15.35 | 15.30 | 15.31 | 3,170,892 | -0.03(-0.19%) |
Mar 14, 2023 | 15.35 | 15.35 | 15.30 | 15.34 | 2,670,319 | +0.04(+0.26%) |
Mar 13, 2023 | 15.29 | 15.35 | 15.28 | 15.30 | 3,272,051 | +0.05(+0.33%) |
Mar 10, 2023 | 15.28 | 15.31 | 15.24 | 15.25 | 1,979,166 | -0.01(-0.06%) |
Mar 09, 2023 | 15.29 | 15.31 | 15.25 | 15.26 | 3,885,139 | -0.02(-0.13%) |
Mar 08, 2023 | 15.29 | 15.29 | 15.26 | 15.28 | 3,361,680 | -0.01(-0.06%) |
Mar 07, 2023 | 15.27 | 15.31 | 15.25 | 15.29 | 3,131,528 | +0.03(+0.20%) |
Mar 06, 2023 | 15.27 | 15.27 | 15.24 | 15.26 | 971,668 | -0.01(-0.06%) |
Mar 03, 2023 | 15.26 | 15.28 | 15.26 | 15.27 | 3,098,711 | +0.00(+0.00%) |
Mar 02, 2023 | 15.25 | 15.29 | 15.24 | 15.27 | 1,273,664 | +0.02(+0.13%) |
Mar 01, 2023 | 15.29 | 15.29 | 15.24 | 15.25 | 1,778,130 | +0.01(+0.06%) |
Feb 28, 2023 | 15.28 | 15.31 | 15.24 | 15.24 | 3,326,093 | -0.05(-0.32%) |
Feb 27, 2023 | 15.27 | 15.32 | 15.27 | 15.29 | 3,665,520 | +0.04(+0.26%) |
Feb 24, 2023 | 15.27 | 15.30 | 15.25 | 15.25 | 1,927,803 | -0.04(-0.26%) |
Feb 23, 2023 | 15.22 | 15.29 | 15.21 | 15.29 | 3,045,317 | +0.08(+0.52%) |
Feb 22, 2023 | 15.22 | 15.25 | 15.21 | 15.21 | 1,026,706 | -0.02(-0.13%) |
Feb 21, 2023 | 15.21 | 15.25 | 15.20 | 15.23 | 1,402,430 | +0.05(+0.33%) |
Feb 17, 2023 | 15.21 | 15.22 | 15.18 | 15.18 | 961,965 | -0.03(-0.20%) |
Feb 16, 2023 | 15.21 | 15.23 | 15.20 | 15.21 | 1,086,453 | -0.01(-0.07%) |
Feb 15, 2023 | 15.21 | 15.25 | 15.21 | 15.22 | 954,470 | +0.00(+0.00%) |
Feb 14, 2023 | 15.21 | 15.24 | 15.20 | 15.22 | 1,027,931 | +0.00(+0.00%) |
Feb 13, 2023 | 15.23 | 15.27 | 15.21 | 15.22 | 890,049 | -0.01(-0.07%) |
Feb 10, 2023 | 15.23 | 15.25 | 15.21 | 15.23 | 2,468,488 | -0.01(-0.06%) |
Feb 09, 2023 | 15.19 | 15.27 | 15.18 | 15.24 | 3,615,995 | +0.06(+0.39%) |
Feb 08, 2023 | 15.16 | 15.20 | 15.15 | 15.18 | 2,678,822 | +0.02(+0.13%) |
Feb 07, 2023 | 15.15 | 15.20 | 15.15 | 15.16 | 3,474,787 | +0.00(+0.00%) |
Feb 06, 2023 | 15.20 | 15.24 | 15.16 | 15.16 | 11,564,781 | +0.26(+1.73%) |
Feb 03, 2023 | 14.90 | 14.95 | 14.83 | 14.90 | 2,231,609 | -0.02(-0.13%) |
Feb 02, 2023 | 14.85 | 14.95 | 14.76 | 14.92 | 3,760,384 | +0.15(+1.01%) |
Feb 01, 2023 | 14.68 | 14.81 | 14.63 | 14.77 | 2,687,358 | +0.08(+0.54%) |
Jan 31, 2023 | 14.73 | 14.73 | 14.58 | 14.69 | 2,503,988 | -0.01(-0.07%) |
Jan 30, 2023 | 14.69 | 14.72 | 14.67 | 14.70 | 1,318,997 | -0.01(-0.07%) |
Jan 27, 2023 | 14.78 | 14.78 | 14.68 | 14.71 | 1,690,193 | -0.08(-0.54%) |
Jan 26, 2023 | 14.90 | 14.90 | 14.73 | 14.79 | 3,801,662 | -0.11(-0.73%) |
Jan 25, 2023 | 14.96 | 14.97 | 14.43 | 14.90 | 7,542,921 | -0.09(-0.60%) |
Jan 24, 2023 | 15.03 | 15.04 | 14.95 | 14.99 | 4,715,802 | -0.04(-0.26%) |
Jan 23, 2023 | 15.03 | 15.05 | 15.00 | 15.03 | 3,300,242 | +0.02(+0.13%) |
Jan 20, 2023 | 15.07 | 15.07 | 14.99 | 15.01 | 4,407,765 | +0.00(+0.00%) |
Jan 19, 2023 | 15.06 | 15.08 | 15.01 | 15.01 | 1,453,100 | -0.01(-0.10%) |
Jan 18, 2023 | 15.07 | 15.09 | 15.01 | 15.02 | 4,136,216 | -0.03(-0.20%) |
Jan 17, 2023 | 15.05 | 15.08 | 15.04 | 15.05 | 6,405,646 | +0.03(+0.20%) |
Jan 13, 2023 | 15.05 | 15.07 | 15.02 | 15.02 | 4,061,091 | -0.06(-0.39%) |
Jan 12, 2023 | 15.04 | 15.09 | 15.04 | 15.08 | 2,103,660 | +0.02(+0.13%) |
Jan 11, 2023 | 15.00 | 15.06 | 15.00 | 15.06 | 1,898,307 | +0.06(+0.39%) |
Jan 10, 2023 | 15.09 | 15.09 | 14.95 | 15.00 | 4,817,973 | -0.09(-0.59%) |
Jan 09, 2023 | 15.10 | 15.11 | 15.09 | 15.09 | 3,826,949 | -0.01(-0.06%) |
Jan 06, 2023 | 15.10 | 15.12 | 15.10 | 15.10 | 1,600,010 | +0.02(+0.13%) |
Jan 05, 2023 | 15.09 | 15.11 | 15.08 | 15.08 | 1,547,081 | -0.02(-0.13%) |
Jan 04, 2023 | 15.09 | 15.12 | 15.09 | 15.10 | 756,601 | +0.01(+0.06%) |
Jan 03, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 785,234 | +0.00(+0.00%) |
Dec 30, 2022 | 15.09 | 15.11 | 15.09 | 15.09 | 657,577 | +0.00(+0.00%) |
Dec 29, 2022 | 15.09 | 15.10 | 15.08 | 15.09 | 452,434 | +0.00(+0.00%) |
Dec 28, 2022 | 15.07 | 15.09 | 15.07 | 15.09 | 740,677 | +0.01(+0.06%) |
Dec 27, 2022 | 15.05 | 15.08 | 15.04 | 15.08 | 343,814 | +0.02(+0.13%) |
Dec 23, 2022 | 15.02 | 15.07 | 15.01 | 15.06 | 800,785 | +0.04(+0.26%) |
Dec 22, 2022 | 15.00 | 15.03 | 14.99 | 15.02 | 472,481 | +0.00(+0.00%) |
Dec 21, 2022 | 15.02 | 15.04 | 15.00 | 15.02 | 672,679 | +0.03(+0.20%) |
Dec 20, 2022 | 15.01 | 15.04 | 14.99 | 14.99 | 2,338,677 | -0.04(-0.26%) |
Dec 19, 2022 | 15.05 | 15.07 | 14.97 | 15.03 | 2,910,942 | -0.03(-0.20%) |
Dec 16, 2022 | 15.08 | 15.08 | 15.06 | 15.06 | 2,890,033 | -0.04(-0.26%) |
Dec 15, 2022 | 15.11 | 15.11 | 15.10 | 15.10 | 492,920 | +0.00(+0.00%) |
Dec 14, 2022 | 15.10 | 15.11 | 15.09 | 15.10 | 569,072 | +0.00(+0.00%) |
Dec 13, 2022 | 15.09 | 15.11 | 15.06 | 15.10 | 1,369,192 | +0.01(+0.06%) |
Dec 12, 2022 | 15.07 | 15.09 | 15.06 | 15.09 | 712,794 | +0.01(+0.06%) |
Dec 09, 2022 | 15.06 | 15.09 | 15.06 | 15.08 | 480,602 | +0.01(+0.07%) |
Dec 08, 2022 | 15.09 | 15.10 | 15.04 | 15.07 | 1,564,408 | -0.02(-0.13%) |
Dec 07, 2022 | 15.07 | 15.10 | 15.05 | 15.09 | 2,037,768 | +0.00(+0.00%) |
Dec 06, 2022 | 15.09 | 15.10 | 15.07 | 15.09 | 648,304 | -0.01(-0.06%) |
Dec 05, 2022 | 15.09 | 15.11 | 15.09 | 15.10 | 846,959 | -0.01(-0.07%) |
Dec 02, 2022 | 15.11 | 15.12 | 15.10 | 15.11 | 432,973 | -0.01(-0.06%) |
Dec 01, 2022 | 15.10 | 15.14 | 15.09 | 15.12 | 739,780 | +0.00(+0.00%) |
Nov 30, 2022 | 15.08 | 15.14 | 15.05 | 15.12 | 2,361,302 | +0.05(+0.33%) |
Nov 29, 2022 | 15.11 | 15.12 | 15.07 | 15.07 | 459,139 | -0.04(-0.26%) |
Nov 28, 2022 | 15.12 | 15.13 | 15.10 | 15.11 | 951,220 | -0.03(-0.19%) |
Nov 25, 2022 | 15.13 | 15.15 | 15.12 | 15.14 | 223,407 | +0.00(+0.00%) |
Nov 23, 2022 | 15.10 | 15.16 | 15.10 | 15.14 | 542,986 | +0.02(+0.13%) |
Nov 22, 2022 | 15.10 | 15.12 | 15.09 | 15.12 | 710,556 | +0.01(+0.06%) |
Nov 21, 2022 | 15.06 | 15.12 | 15.06 | 15.11 | 3,124,922 | +0.03(+0.20%) |
Nov 18, 2022 | 15.11 | 15.11 | 15.02 | 15.08 | 3,008,130 | -0.04(-0.26%) |
Nov 17, 2022 | 15.06 | 15.13 | 15.06 | 15.12 | 1,571,744 | +0.01(+0.06%) |
Nov 16, 2022 | 15.06 | 15.11 | 15.05 | 15.11 | 2,710,772 | +0.04(+0.26%) |
Nov 15, 2022 | 15.05 | 15.07 | 15.04 | 15.07 | 2,754,457 | +0.01(+0.07%) |
Nov 14, 2022 | 15.04 | 15.06 | 15.02 | 15.06 | 2,083,714 | +0.04(+0.26%) |
Nov 11, 2022 | 15.04 | 15.05 | 15.02 | 15.02 | 3,008,477 | +0.02(+0.13%) |
Nov 10, 2022 | 15.04 | 15.07 | 15.00 | 15.00 | 3,124,504 | +0.00(+0.00%) |
Nov 09, 2022 | 15.05 | 15.07 | 15.00 | 15.00 | 2,143,954 | -0.05(-0.33%) |
Nov 08, 2022 | 15.03 | 15.07 | 15.02 | 15.05 | 2,010,112 | +0.04(+0.26%) |
Nov 07, 2022 | 15.04 | 15.08 | 15.01 | 15.01 | 3,587,459 | -0.02(-0.13%) |
Nov 04, 2022 | 15.05 | 15.06 | 15.03 | 15.03 | 1,557,857 | +0.00(+0.00%) |
Nov 03, 2022 | 15.03 | 15.05 | 15.02 | 15.03 | 2,223,282 | +0.02(+0.13%) |
Nov 02, 2022 | 15.01 | 15.08 | 15.01 | 15.01 | 5,982,177 | -0.01(-0.07%) |
Nov 01, 2022 | 15.02 | 15.04 | 14.99 | 15.02 | 41,528,960 | +0.47(+3.25%) |
Oct 31, 2022 | 14.55 | 14.63 | 14.53 | 14.55 | 748,356 | -0.01(-0.07%) |
Oct 28, 2022 | 14.53 | 14.61 | 14.44 | 14.56 | 832,265 | +0.03(+0.20%) |
Oct 27, 2022 | 14.61 | 14.66 | 14.52 | 14.53 | 637,202 | -0.07(-0.47%) |
Oct 26, 2022 | 14.61 | 14.75 | 14.57 | 14.60 | 866,387 | -0.08(-0.54%) |
Oct 25, 2022 | 14.54 | 14.72 | 14.54 | 14.68 | 845,213 | +0.11(+0.74%) |
Oct 24, 2022 | 14.55 | 14.61 | 14.51 | 14.57 | 804,445 | +0.02(+0.14%) |
Oct 21, 2022 | 14.47 | 14.59 | 14.38 | 14.55 | 640,334 | +0.07(+0.48%) |
Oct 20, 2022 | 14.56 | 14.62 | 14.37 | 14.48 | 1,051,629 | -0.06(-0.41%) |
Oct 19, 2022 | 14.58 | 14.66 | 14.49 | 14.54 | 1,165,099 | -0.13(-0.87%) |
Oct 18, 2022 | 14.65 | 14.75 | 14.60 | 14.67 | 2,051,920 | +0.05(+0.34%) |
Oct 17, 2022 | 14.68 | 14.77 | 14.53 | 14.62 | 1,131,704 | +0.01(+0.07%) |
Oct 14, 2022 | 14.56 | 14.68 | 14.52 | 14.61 | 1,126,680 | +0.07(+0.47%) |
Oct 13, 2022 | 14.46 | 14.65 | 14.39 | 14.54 | 948,324 | +0.01(+0.07%) |
Oct 12, 2022 | 14.46 | 14.60 | 14.46 | 14.53 | 1,791,302 | +0.06(+0.41%) |
Oct 11, 2022 | 14.46 | 14.60 | 14.33 | 14.47 | 1,589,778 | +0.01(+0.07%) |
Oct 10, 2022 | 14.63 | 14.64 | 14.44 | 14.46 | 3,352,513 | -0.21(-1.41%) |
Oct 07, 2022 | 14.78 | 14.82 | 14.40 | 14.67 | 9,496,232 | +0.85(+6.12%) |
Oct 06, 2022 | 13.83 | 13.86 | 13.65 | 13.82 | 1,790,497 | +0.00(+0.00%) |
Oct 05, 2022 | 13.72 | 13.94 | 13.64 | 13.82 | 1,477,806 | +0.05(+0.36%) |
Oct 04, 2022 | 13.72 | 13.93 | 13.72 | 13.77 | 993,893 | +0.12(+0.86%) |
Oct 03, 2022 | 13.79 | 13.86 | 13.49 | 13.66 | 1,567,280 | -0.02(-0.14%) |
Sep 30, 2022 | 13.73 | 13.87 | 13.65 | 13.67 | 4,583,026 | +0.00(+0.00%) |
Sep 29, 2022 | 13.87 | 13.94 | 13.47 | 13.67 | 3,086,856 | -0.20(-1.42%) |
Sep 28, 2022 | 13.77 | 13.92 | 13.71 | 13.87 | 2,341,097 | +0.10(+0.71%) |
Sep 27, 2022 | 13.90 | 14.00 | 13.74 | 13.77 | 1,939,662 | +0.05(+0.36%) |
Sep 26, 2022 | 14.18 | 14.19 | 13.56 | 13.72 | 4,908,923 | +0.42(+3.18%) |
Sep 23, 2022 | 13.69 | 13.77 | 13.13 | 13.30 | 1,660,364 | -0.52(-3.77%) |
Sep 22, 2022 | 13.84 | 13.96 | 13.77 | 13.82 | 879,672 | -0.02(-0.14%) |
Sep 21, 2022 | 14.14 | 14.19 | 13.77 | 13.84 | 1,787,005 | -0.27(-1.88%) |
Sep 20, 2022 | 14.27 | 14.37 | 14.10 | 14.11 | 1,002,345 | -0.14(-0.97%) |
Sep 19, 2022 | 14.28 | 14.35 | 14.22 | 14.25 | 670,405 | -0.09(-0.62%) |
Sep 16, 2022 | 14.27 | 14.38 | 14.22 | 14.33 | 771,124 | -0.05(-0.34%) |
Sep 15, 2022 | 14.59 | 14.66 | 14.28 | 14.38 | 645,733 | -0.29(-1.94%) |
Sep 14, 2022 | 14.43 | 14.68 | 14.29 | 14.67 | 833,095 | +0.27(+1.84%) |
Sep 13, 2022 | 14.56 | 14.65 | 14.36 | 14.40 | 726,678 | -0.22(-1.48%) |
Sep 12, 2022 | 14.56 | 14.66 | 14.54 | 14.62 | 1,268,280 | +0.12(+0.81%) |
Sep 09, 2022 | 14.56 | 14.65 | 14.44 | 14.50 | 747,821 | +0.08(+0.55%) |
Sep 08, 2022 | 14.33 | 14.45 | 14.30 | 14.42 | 844,687 | +0.09(+0.62%) |
Sep 07, 2022 | 14.29 | 14.37 | 14.24 | 14.33 | 673,217 | +0.00(+0.00%) |
Sep 06, 2022 | 14.09 | 14.38 | 14.07 | 14.33 | 1,252,970 | +0.26(+1.82%) |
Sep 02, 2022 | 14.04 | 14.09 | 14.01 | 14.08 | 530,392 | +0.06(+0.42%) |