Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.94 | 15.60 | 14.84 | 15.28 | 1,175,537 | +0.43(+2.90%) |
Feb 27, 2023 | 15.48 | 15.65 | 14.72 | 14.85 | 196,684 | -0.51(-3.32%) |
Feb 24, 2023 | 14.97 | 15.38 | 14.76 | 15.36 | 208,372 | +0.04(+0.26%) |
Feb 23, 2023 | 15.53 | 15.65 | 14.93 | 15.32 | 245,684 | -0.19(-1.23%) |
Feb 22, 2023 | 15.92 | 16.15 | 14.88 | 15.51 | 256,569 | -0.63(-3.90%) |
Feb 21, 2023 | 16.06 | 16.31 | 15.74 | 16.14 | 227,871 | -0.13(-0.80%) |
Feb 17, 2023 | 16.25 | 16.56 | 16.11 | 16.27 | 118,846 | -0.02(-0.12%) |
Feb 16, 2023 | 16.07 | 16.50 | 15.97 | 16.29 | 146,574 | +0.05(+0.31%) |
Feb 15, 2023 | 16.15 | 16.44 | 16.11 | 16.24 | 65,179 | -0.04(-0.22%) |
Feb 14, 2023 | 16.04 | 16.34 | 15.86 | 16.27 | 95,291 | +0.18(+1.15%) |
Feb 13, 2023 | 15.34 | 16.09 | 15.12 | 16.09 | 235,614 | +0.74(+4.82%) |
Feb 10, 2023 | 15.97 | 15.97 | 15.35 | 15.35 | 108,553 | -0.54(-3.40%) |
Feb 09, 2023 | 16.51 | 16.66 | 15.87 | 15.89 | 147,876 | -0.55(-3.35%) |
Feb 08, 2023 | 16.35 | 16.60 | 16.25 | 16.44 | 195,016 | -0.09(-0.54%) |
Feb 07, 2023 | 16.11 | 16.60 | 15.92 | 16.53 | 252,303 | +0.41(+2.54%) |
Feb 06, 2023 | 16.48 | 16.48 | 15.92 | 16.12 | 134,623 | -0.20(-1.23%) |
Feb 03, 2023 | 15.92 | 16.43 | 15.51 | 16.32 | 194,024 | +0.14(+0.87%) |
Feb 02, 2023 | 16.03 | 16.52 | 15.92 | 16.18 | 96,844 | +0.42(+2.66%) |
Feb 01, 2023 | 16.20 | 16.20 | 15.36 | 15.76 | 199,206 | -0.44(-2.72%) |
Jan 31, 2023 | 15.94 | 16.23 | 15.57 | 16.20 | 149,416 | +0.34(+2.14%) |
Jan 30, 2023 | 15.58 | 16.12 | 15.58 | 15.86 | 219,246 | +0.10(+0.63%) |
Jan 27, 2023 | 15.69 | 16.01 | 15.66 | 15.76 | 74,460 | +0.05(+0.32%) |
Jan 26, 2023 | 16.24 | 16.51 | 15.63 | 15.71 | 167,369 | -0.25(-1.57%) |
Jan 25, 2023 | 15.94 | 16.41 | 15.66 | 15.96 | 212,103 | -0.12(-0.75%) |
Jan 24, 2023 | 16.27 | 16.46 | 16.00 | 16.08 | 123,837 | -0.26(-1.59%) |
Jan 23, 2023 | 16.59 | 16.77 | 15.98 | 16.34 | 161,763 | -0.41(-2.45%) |
Jan 20, 2023 | 16.56 | 16.81 | 16.29 | 16.75 | 217,851 | +0.38(+2.32%) |
Jan 19, 2023 | 16.25 | 16.43 | 15.80 | 16.37 | 166,244 | -0.05(-0.30%) |
Jan 18, 2023 | 16.37 | 16.86 | 16.29 | 16.42 | 266,341 | +0.05(+0.31%) |
Jan 17, 2023 | 16.09 | 16.42 | 15.92 | 16.37 | 97,370 | +0.29(+1.80%) |
Jan 13, 2023 | 15.80 | 16.24 | 14.68 | 16.08 | 212,057 | +0.13(+0.82%) |
Jan 12, 2023 | 15.83 | 16.06 | 15.45 | 15.95 | 395,363 | +0.27(+1.72%) |
Jan 11, 2023 | 14.97 | 15.71 | 14.84 | 15.68 | 303,539 | +0.82(+5.52%) |
Jan 10, 2023 | 14.23 | 14.95 | 14.10 | 14.86 | 169,553 | +0.58(+4.06%) |
Jan 09, 2023 | 13.70 | 14.28 | 13.50 | 14.28 | 206,860 | +0.82(+6.09%) |
Jan 06, 2023 | 13.68 | 13.82 | 13.40 | 13.46 | 251,498 | -0.08(-0.59%) |
Jan 05, 2023 | 13.67 | 13.80 | 13.32 | 13.54 | 289,118 | -0.28(-2.03%) |
Jan 04, 2023 | 13.89 | 14.09 | 13.70 | 13.82 | 186,251 | -0.06(-0.43%) |
Jan 03, 2023 | 13.79 | 13.94 | 13.45 | 13.88 | 134,429 | +0.35(+2.59%) |
Dec 30, 2022 | 13.80 | 13.82 | 13.30 | 13.53 | 161,229 | -0.14(-1.02%) |
Dec 29, 2022 | 13.68 | 13.96 | 13.62 | 13.67 | 145,220 | +0.17(+1.26%) |
Dec 28, 2022 | 13.69 | 14.00 | 13.36 | 13.50 | 289,925 | -0.23(-1.68%) |
Dec 27, 2022 | 14.19 | 14.58 | 13.70 | 13.73 | 213,428 | -0.48(-3.38%) |
Dec 23, 2022 | 14.17 | 14.25 | 13.99 | 14.21 | 128,093 | +0.06(+0.42%) |
Dec 22, 2022 | 13.98 | 14.19 | 13.88 | 14.15 | 107,850 | +0.00(+0.00%) |
Dec 21, 2022 | 14.26 | 14.52 | 13.91 | 14.15 | 134,727 | +0.02(+0.14%) |
Dec 20, 2022 | 14.07 | 14.41 | 13.90 | 14.13 | 153,359 | +0.03(+0.21%) |
Dec 19, 2022 | 14.33 | 14.37 | 13.93 | 14.10 | 181,062 | -0.21(-1.47%) |
Dec 16, 2022 | 14.72 | 14.91 | 14.08 | 14.31 | 634,661 | -0.56(-3.77%) |
Dec 15, 2022 | 14.73 | 14.88 | 14.25 | 14.87 | 225,252 | +0.02(+0.13%) |
Dec 14, 2022 | 14.86 | 15.13 | 14.43 | 14.85 | 225,822 | -0.05(-0.34%) |
Dec 13, 2022 | 15.43 | 15.43 | 14.67 | 14.90 | 166,763 | +0.12(+0.81%) |
Dec 12, 2022 | 14.90 | 14.90 | 14.26 | 14.78 | 131,313 | -0.03(-0.20%) |
Dec 09, 2022 | 14.79 | 15.10 | 14.47 | 14.81 | 151,609 | +0.02(+0.14%) |
Dec 08, 2022 | 14.33 | 14.97 | 14.20 | 14.79 | 159,903 | +0.61(+4.30%) |
Dec 07, 2022 | 13.87 | 14.37 | 13.67 | 14.18 | 209,345 | +0.35(+2.53%) |
Dec 06, 2022 | 14.93 | 15.05 | 13.47 | 13.83 | 357,598 | -1.11(-7.43%) |
Dec 05, 2022 | 15.53 | 15.62 | 14.88 | 14.94 | 165,575 | -0.77(-4.90%) |
Dec 02, 2022 | 16.12 | 16.31 | 15.64 | 15.71 | 228,512 | -0.50(-3.08%) |