Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.04 | 15.36 | 14.95 | 15.20 | 22,770,424 | +0.14(+0.94%) |
Feb 27, 2023 | 15.03 | 15.17 | 14.96 | 15.06 | 12,130,526 | +0.19(+1.31%) |
Feb 24, 2023 | 14.80 | 14.88 | 14.68 | 14.87 | 17,540,056 | -0.07(-0.44%) |
Feb 23, 2023 | 14.99 | 15.13 | 14.91 | 14.93 | 16,903,288 | -0.13(-0.86%) |
Feb 22, 2023 | 15.35 | 15.36 | 14.96 | 15.06 | 22,116,756 | -0.35(-2.29%) |
Feb 21, 2023 | 15.55 | 15.61 | 15.32 | 15.42 | 16,636,189 | -0.14(-0.90%) |
Feb 17, 2023 | 15.47 | 15.60 | 15.28 | 15.56 | 23,297,332 | -0.20(-1.24%) |
Feb 16, 2023 | 15.72 | 15.88 | 15.44 | 15.75 | 24,727,306 | -0.20(-1.28%) |
Feb 15, 2023 | 16.09 | 16.17 | 15.73 | 15.96 | 35,223,368 | -0.59(-3.59%) |
Feb 14, 2023 | 16.55 | 16.62 | 16.23 | 16.55 | 20,984,232 | -0.11(-0.67%) |
Feb 13, 2023 | 16.49 | 16.71 | 16.46 | 16.66 | 10,210,519 | +0.00(+0.00%) |
Feb 10, 2023 | 16.53 | 16.77 | 16.44 | 16.66 | 13,421,372 | +0.11(+0.67%) |
Feb 09, 2023 | 17.23 | 17.32 | 16.36 | 16.55 | 19,173,794 | -0.49(-2.89%) |
Feb 08, 2023 | 17.23 | 17.25 | 16.83 | 17.04 | 12,844,271 | -0.15(-0.86%) |
Feb 07, 2023 | 17.05 | 17.37 | 16.90 | 17.19 | 16,479,989 | +0.14(+0.82%) |
Feb 06, 2023 | 16.92 | 17.14 | 16.83 | 17.05 | 16,597,784 | +0.03(+0.16%) |
Feb 03, 2023 | 17.47 | 17.49 | 16.91 | 17.02 | 27,743,210 | -1.00(-5.57%) |
Feb 02, 2023 | 18.76 | 18.76 | 17.81 | 18.03 | 22,445,026 | -0.51(-2.76%) |
Feb 01, 2023 | 18.09 | 18.73 | 18.00 | 18.54 | 19,951,504 | +0.37(+2.05%) |
Jan 31, 2023 | 18.01 | 18.21 | 17.88 | 18.17 | 16,238,242 | +0.07(+0.36%) |
Jan 30, 2023 | 18.21 | 18.35 | 18.03 | 18.10 | 15,153,887 | -0.18(-0.97%) |
Jan 27, 2023 | 18.19 | 18.37 | 18.03 | 18.28 | 21,105,710 | -0.02(-0.10%) |
Jan 26, 2023 | 18.29 | 18.33 | 18.03 | 18.30 | 25,529,732 | -0.09(-0.51%) |
Jan 25, 2023 | 17.90 | 18.43 | 17.86 | 18.39 | 20,941,506 | +0.34(+1.91%) |
Jan 24, 2023 | 17.66 | 18.12 | 17.63 | 18.05 | 20,455,898 | +0.18(+0.99%) |
Jan 23, 2023 | 17.40 | 17.91 | 17.33 | 17.87 | 29,088,674 | +0.24(+1.37%) |
Jan 20, 2023 | 17.29 | 17.64 | 17.21 | 17.63 | 17,804,000 | +0.23(+1.34%) |
Jan 19, 2023 | 17.12 | 17.53 | 17.10 | 17.40 | 18,655,866 | +0.32(+1.85%) |
Jan 18, 2023 | 17.61 | 17.71 | 17.08 | 17.08 | 16,929,094 | -0.34(-1.97%) |
Jan 17, 2023 | 18.05 | 18.08 | 17.35 | 17.42 | 23,107,298 | -0.83(-4.53%) |
Jan 13, 2023 | 18.07 | 18.42 | 18.06 | 18.25 | 17,854,232 | +0.20(+1.08%) |
Jan 12, 2023 | 18.15 | 18.22 | 17.85 | 18.06 | 14,862,490 | +0.20(+1.09%) |
Jan 11, 2023 | 18.09 | 18.14 | 17.61 | 17.86 | 15,432,664 | -0.16(-0.88%) |
Jan 10, 2023 | 17.66 | 18.08 | 17.51 | 18.02 | 17,753,052 | +0.39(+2.21%) |
Jan 09, 2023 | 17.86 | 18.00 | 17.62 | 17.63 | 19,736,104 | -0.07(-0.37%) |
Jan 06, 2023 | 17.75 | 17.81 | 17.21 | 17.69 | 23,355,888 | +0.24(+1.38%) |
Jan 05, 2023 | 17.32 | 17.50 | 17.04 | 17.45 | 19,283,042 | -0.09(-0.53%) |
Jan 04, 2023 | 16.87 | 17.71 | 16.83 | 17.54 | 31,040,890 | +0.98(+5.89%) |
Jan 03, 2023 | 16.30 | 16.68 | 16.22 | 16.57 | 17,578,304 | +0.60(+3.78%) |
Dec 30, 2022 | 16.09 | 16.11 | 15.83 | 15.96 | 13,797,750 | -0.07(-0.41%) |
Dec 29, 2022 | 16.14 | 16.23 | 16.00 | 16.03 | 8,895,271 | +0.04(+0.23%) |
Dec 28, 2022 | 16.36 | 16.41 | 15.90 | 15.99 | 13,956,177 | -0.52(-3.15%) |
Dec 27, 2022 | 16.23 | 16.66 | 16.20 | 16.51 | 12,536,365 | +0.35(+2.19%) |
Dec 23, 2022 | 16.10 | 16.26 | 15.88 | 16.16 | 13,775,108 | +0.08(+0.52%) |
Dec 22, 2022 | 16.01 | 16.15 | 15.76 | 16.08 | 17,479,410 | -0.19(-1.14%) |
Dec 21, 2022 | 16.17 | 16.42 | 16.10 | 16.26 | 21,764,782 | +0.20(+1.27%) |
Dec 20, 2022 | 15.66 | 16.18 | 15.63 | 16.06 | 27,713,482 | +0.68(+4.41%) |
Dec 19, 2022 | 15.73 | 15.78 | 15.31 | 15.38 | 17,656,352 | -0.33(-2.07%) |
Dec 16, 2022 | 15.46 | 15.85 | 15.38 | 15.70 | 21,224,952 | +0.23(+1.50%) |
Dec 15, 2022 | 15.75 | 15.89 | 15.46 | 15.47 | 20,605,100 | -0.69(-4.26%) |
Dec 14, 2022 | 16.19 | 16.35 | 15.91 | 16.16 | 19,622,400 | -0.05(-0.29%) |
Dec 13, 2022 | 16.21 | 16.39 | 15.94 | 16.21 | 30,456,000 | +0.66(+4.24%) |
Dec 12, 2022 | 15.32 | 15.56 | 15.13 | 15.55 | 21,434,528 | +0.14(+0.90%) |
Dec 09, 2022 | 15.83 | 15.98 | 15.41 | 15.41 | 22,226,786 | -0.20(-1.31%) |
Dec 08, 2022 | 15.83 | 15.88 | 15.57 | 15.61 | 17,430,370 | -0.06(-0.36%) |
Dec 07, 2022 | 15.41 | 15.90 | 15.38 | 15.67 | 22,747,180 | +0.38(+2.49%) |
Dec 06, 2022 | 15.57 | 15.71 | 15.19 | 15.29 | 18,466,746 | -0.06(-0.42%) |
Dec 05, 2022 | 15.62 | 15.71 | 15.31 | 15.35 | 22,847,396 | -0.43(-2.71%) |
Dec 02, 2022 | 15.59 | 15.93 | 15.41 | 15.78 | 20,191,876 | -0.10(-0.64%) |