Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.70 | 15.79 | 14.45 | 14.82 | 46,596,820 | -1.68(-10.18%) |
Feb 27, 2023 | 16.65 | 16.93 | 16.44 | 16.50 | 10,974,380 | +0.10(+0.61%) |
Feb 24, 2023 | 16.39 | 16.43 | 16.11 | 16.40 | 10,118,939 | -0.35(-2.09%) |
Feb 23, 2023 | 17.02 | 17.09 | 16.41 | 16.75 | 8,564,770 | -0.09(-0.53%) |
Feb 22, 2023 | 16.96 | 17.20 | 16.59 | 16.84 | 8,364,354 | -0.14(-0.82%) |
Feb 21, 2023 | 17.31 | 17.49 | 16.77 | 16.98 | 10,823,923 | -0.65(-3.69%) |
Feb 17, 2023 | 17.55 | 17.70 | 17.25 | 17.63 | 11,388,018 | -0.17(-0.96%) |
Feb 16, 2023 | 17.86 | 18.03 | 17.61 | 17.80 | 12,792,531 | -0.31(-1.71%) |
Feb 15, 2023 | 17.38 | 18.12 | 17.21 | 18.11 | 13,218,312 | +0.66(+3.78%) |
Feb 14, 2023 | 16.85 | 17.49 | 16.65 | 17.45 | 10,326,051 | +0.52(+3.07%) |
Feb 13, 2023 | 16.30 | 17.00 | 16.17 | 16.93 | 9,681,279 | +0.69(+4.25%) |
Feb 10, 2023 | 16.61 | 16.71 | 16.11 | 16.24 | 9,418,660 | -0.68(-4.02%) |
Feb 09, 2023 | 17.22 | 17.41 | 16.72 | 16.92 | 11,362,445 | -0.05(-0.29%) |
Feb 08, 2023 | 17.50 | 17.70 | 16.93 | 16.97 | 11,567,933 | -0.51(-2.92%) |
Feb 07, 2023 | 17.01 | 17.74 | 16.67 | 17.48 | 25,353,032 | +0.89(+5.36%) |
Feb 06, 2023 | 16.31 | 16.61 | 16.21 | 16.59 | 10,857,741 | +0.02(+0.12%) |
Feb 03, 2023 | 16.70 | 17.09 | 16.42 | 16.57 | 12,040,713 | -0.54(-3.16%) |
Feb 02, 2023 | 16.50 | 17.16 | 16.20 | 17.11 | 20,978,526 | +1.00(+6.21%) |
Feb 01, 2023 | 15.24 | 16.20 | 15.14 | 16.11 | 18,438,954 | +0.90(+5.92%) |
Jan 31, 2023 | 15.10 | 15.22 | 14.82 | 15.21 | 8,585,032 | +0.37(+2.49%) |
Jan 30, 2023 | 14.81 | 15.32 | 14.67 | 14.84 | 11,772,017 | -0.17(-1.13%) |
Jan 27, 2023 | 15.14 | 15.41 | 14.99 | 15.01 | 12,272,105 | -0.19(-1.25%) |
Jan 26, 2023 | 15.63 | 15.71 | 15.10 | 15.20 | 9,880,822 | -0.22(-1.43%) |
Jan 25, 2023 | 15.13 | 15.46 | 14.81 | 15.42 | 8,152,699 | -0.01(-0.06%) |
Jan 24, 2023 | 18.54 | 18.54 | 12.35 | 15.43 | 11,889,826 | -0.09(-0.58%) |
Jan 23, 2023 | 15.67 | 15.74 | 15.47 | 15.52 | 10,374,440 | +0.07(+0.45%) |
Jan 20, 2023 | 14.93 | 15.78 | 14.85 | 15.45 | 16,449,713 | +0.67(+4.53%) |
Jan 19, 2023 | 15.03 | 15.27 | 14.38 | 14.78 | 20,395,612 | -0.75(-4.83%) |
Jan 18, 2023 | 16.24 | 16.36 | 15.36 | 15.53 | 17,097,302 | -0.47(-2.94%) |
Jan 17, 2023 | 15.68 | 16.01 | 15.32 | 16.00 | 14,655,487 | +0.37(+2.37%) |
Jan 13, 2023 | 15.14 | 15.69 | 15.05 | 15.63 | 16,773,931 | +0.28(+1.82%) |
Jan 12, 2023 | 14.79 | 15.46 | 14.65 | 15.35 | 18,848,972 | +0.77(+5.28%) |
Jan 11, 2023 | 14.15 | 14.59 | 14.04 | 14.58 | 13,525,789 | +0.44(+3.11%) |
Jan 10, 2023 | 13.37 | 14.21 | 13.31 | 14.14 | 16,436,568 | +0.36(+2.61%) |
Jan 09, 2023 | 13.23 | 13.88 | 13.12 | 13.78 | 16,671,174 | +0.74(+5.67%) |
Jan 06, 2023 | 12.78 | 13.07 | 12.55 | 13.04 | 14,254,347 | +0.28(+2.19%) |
Jan 05, 2023 | 12.25 | 12.92 | 12.12 | 12.76 | 13,986,297 | +0.30(+2.41%) |
Jan 04, 2023 | 11.99 | 12.48 | 11.78 | 12.46 | 16,311,285 | +0.60(+5.06%) |
Jan 03, 2023 | 12.50 | 12.60 | 11.76 | 11.86 | 14,365,102 | -0.38(-3.10%) |
Dec 30, 2022 | 12.25 | 12.43 | 12.04 | 12.24 | 11,772,445 | -0.23(-1.84%) |
Dec 29, 2022 | 12.22 | 12.57 | 12.15 | 12.47 | 10,779,917 | +0.33(+2.72%) |
Dec 28, 2022 | 12.50 | 12.62 | 12.10 | 12.14 | 11,624,314 | -0.40(-3.19%) |
Dec 27, 2022 | 12.99 | 13.02 | 12.51 | 12.54 | 9,087,326 | -0.46(-3.54%) |
Dec 23, 2022 | 13.01 | 13.12 | 12.73 | 13.00 | 10,537,540 | -0.07(-0.54%) |
Dec 22, 2022 | 13.60 | 13.64 | 12.70 | 13.07 | 14,853,772 | -0.68(-4.95%) |
Dec 21, 2022 | 13.54 | 14.13 | 13.50 | 13.75 | 15,429,966 | +0.16(+1.18%) |
Dec 20, 2022 | 13.53 | 13.93 | 13.46 | 13.59 | 13,222,666 | -0.08(-0.59%) |
Dec 19, 2022 | 14.31 | 14.31 | 13.52 | 13.67 | 10,787,819 | -0.65(-4.54%) |
Dec 16, 2022 | 14.57 | 14.90 | 14.21 | 14.32 | 14,042,128 | -0.44(-2.98%) |
Dec 15, 2022 | 14.72 | 14.93 | 14.44 | 14.76 | 13,575,974 | -0.32(-2.12%) |
Dec 14, 2022 | 15.03 | 15.21 | 14.65 | 15.08 | 17,511,876 | +0.05(+0.33%) |
Dec 13, 2022 | 16.13 | 16.22 | 14.66 | 15.03 | 21,925,140 | -0.43(-2.78%) |
Dec 12, 2022 | 15.25 | 15.64 | 14.84 | 15.46 | 14,418,367 | +0.11(+0.72%) |
Dec 09, 2022 | 15.68 | 15.82 | 15.32 | 15.35 | 11,849,390 | -0.37(-2.35%) |
Dec 08, 2022 | 15.73 | 16.04 | 15.57 | 15.72 | 7,497,815 | +0.26(+1.68%) |
Dec 07, 2022 | 15.74 | 15.89 | 15.39 | 15.46 | 8,914,902 | -0.37(-2.34%) |
Dec 06, 2022 | 16.30 | 16.50 | 15.44 | 15.83 | 12,456,113 | -0.38(-2.34%) |
Dec 05, 2022 | 16.32 | 16.97 | 16.15 | 16.21 | 11,204,000 | -0.33(-2.00%) |
Dec 02, 2022 | 16.25 | 16.59 | 16.10 | 16.54 | 8,556,496 | -0.08(-0.48%) |