Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.99 | 16.32 | 15.90 | 16.18 | 717,363 | +0.20(+1.25%) |
Feb 27, 2023 | 15.93 | 16.46 | 15.78 | 15.98 | 811,601 | +0.32(+2.04%) |
Feb 24, 2023 | 15.74 | 16.02 | 15.35 | 15.66 | 509,512 | -0.23(-1.45%) |
Feb 23, 2023 | 15.96 | 16.18 | 15.63 | 15.89 | 611,100 | +0.02(+0.13%) |
Feb 22, 2023 | 16.15 | 16.44 | 15.65 | 15.87 | 803,628 | -0.31(-1.92%) |
Feb 21, 2023 | 16.83 | 16.96 | 16.05 | 16.18 | 971,693 | -0.79(-4.66%) |
Feb 17, 2023 | 16.69 | 17.01 | 16.50 | 16.97 | 642,517 | +0.35(+2.11%) |
Feb 16, 2023 | 16.91 | 17.43 | 16.59 | 16.62 | 1,105,788 | -0.52(-3.03%) |
Feb 15, 2023 | 17.18 | 17.18 | 16.84 | 17.14 | 474,329 | +0.14(+0.82%) |
Feb 14, 2023 | 16.77 | 17.29 | 16.60 | 17.00 | 530,108 | +0.17(+1.01%) |
Feb 13, 2023 | 16.76 | 17.00 | 16.49 | 16.83 | 391,113 | +0.17(+1.02%) |
Feb 10, 2023 | 16.49 | 16.72 | 16.32 | 16.66 | 705,154 | +0.13(+0.79%) |
Feb 09, 2023 | 16.44 | 16.95 | 16.34 | 16.53 | 438,937 | +0.14(+0.85%) |
Feb 08, 2023 | 16.74 | 16.80 | 16.31 | 16.39 | 721,960 | -0.34(-2.03%) |
Feb 07, 2023 | 16.59 | 16.89 | 16.36 | 16.73 | 679,727 | +0.21(+1.27%) |
Feb 06, 2023 | 16.69 | 16.86 | 16.31 | 16.52 | 872,166 | -0.15(-0.90%) |
Feb 03, 2023 | 16.15 | 16.80 | 16.01 | 16.67 | 834,682 | +0.32(+1.96%) |
Feb 02, 2023 | 17.19 | 17.29 | 16.16 | 16.35 | 1,100,360 | -0.49(-2.91%) |
Feb 01, 2023 | 16.59 | 17.14 | 16.20 | 16.84 | 892,089 | +0.27(+1.63%) |
Jan 31, 2023 | 16.16 | 16.63 | 16.14 | 16.57 | 621,308 | +0.52(+3.24%) |
Jan 30, 2023 | 16.19 | 16.37 | 15.94 | 16.05 | 540,100 | -0.51(-3.08%) |
Jan 27, 2023 | 16.13 | 16.65 | 15.83 | 16.56 | 584,168 | +0.46(+2.86%) |
Jan 26, 2023 | 16.27 | 16.56 | 15.63 | 16.10 | 479,942 | -0.03(-0.19%) |
Jan 25, 2023 | 15.94 | 16.13 | 15.50 | 16.13 | 587,217 | +0.09(+0.56%) |
Jan 24, 2023 | 16.32 | 16.63 | 16.02 | 16.04 | 663,874 | -0.28(-1.72%) |
Jan 23, 2023 | 16.29 | 16.85 | 16.04 | 16.32 | 889,269 | +0.08(+0.49%) |
Jan 20, 2023 | 15.90 | 16.35 | 15.44 | 16.24 | 1,185,918 | +0.69(+4.44%) |
Jan 19, 2023 | 14.00 | 15.76 | 13.90 | 15.55 | 1,226,886 | +1.38(+9.74%) |
Jan 18, 2023 | 14.79 | 14.99 | 14.12 | 14.17 | 630,046 | -0.50(-3.41%) |
Jan 17, 2023 | 14.20 | 14.73 | 13.57 | 14.67 | 1,262,755 | +0.55(+3.90%) |
Jan 13, 2023 | 13.63 | 14.14 | 13.63 | 14.12 | 812,175 | +0.31(+2.24%) |
Jan 12, 2023 | 13.59 | 13.84 | 12.81 | 13.81 | 1,469,365 | +0.28(+2.07%) |
Jan 11, 2023 | 13.71 | 13.89 | 13.11 | 13.53 | 1,174,979 | -0.26(-1.89%) |
Jan 10, 2023 | 14.46 | 14.82 | 13.60 | 13.79 | 765,350 | -0.69(-4.77%) |
Jan 09, 2023 | 14.93 | 15.18 | 14.33 | 14.48 | 878,291 | -0.53(-3.53%) |
Jan 06, 2023 | 15.15 | 15.37 | 14.70 | 15.01 | 570,832 | -0.09(-0.60%) |
Jan 05, 2023 | 15.48 | 15.69 | 14.51 | 15.10 | 718,513 | -0.59(-3.76%) |
Jan 04, 2023 | 14.75 | 15.71 | 14.75 | 15.69 | 628,310 | +0.92(+6.23%) |
Jan 03, 2023 | 15.10 | 15.10 | 14.46 | 14.77 | 641,978 | -0.03(-0.20%) |
Dec 30, 2022 | 14.44 | 14.81 | 14.09 | 14.80 | 459,980 | +0.21(+1.44%) |
Dec 29, 2022 | 14.11 | 14.84 | 13.95 | 14.59 | 665,340 | +0.53(+3.77%) |
Dec 28, 2022 | 14.13 | 14.30 | 13.74 | 14.06 | 490,576 | +0.01(+0.07%) |
Dec 27, 2022 | 14.34 | 14.36 | 13.96 | 14.05 | 684,474 | -0.25(-1.75%) |
Dec 23, 2022 | 14.24 | 14.78 | 13.86 | 14.30 | 683,476 | +0.05(+0.35%) |
Dec 22, 2022 | 13.76 | 14.31 | 13.37 | 14.25 | 1,818,544 | +0.29(+2.08%) |
Dec 21, 2022 | 14.19 | 14.97 | 13.62 | 13.96 | 713,340 | -0.22(-1.55%) |
Dec 20, 2022 | 14.71 | 14.89 | 14.00 | 14.18 | 1,201,701 | -0.55(-3.73%) |
Dec 19, 2022 | 15.84 | 16.00 | 14.40 | 14.73 | 1,177,431 | -1.23(-7.71%) |
Dec 16, 2022 | 16.26 | 16.86 | 15.88 | 15.96 | 2,137,328 | -0.53(-3.21%) |
Dec 15, 2022 | 16.50 | 16.91 | 16.29 | 16.49 | 606,580 | -0.14(-0.84%) |
Dec 14, 2022 | 17.00 | 17.08 | 16.41 | 16.63 | 612,303 | -0.43(-2.52%) |
Dec 13, 2022 | 17.30 | 18.04 | 16.55 | 17.06 | 1,088,872 | +0.48(+2.90%) |
Dec 12, 2022 | 16.94 | 17.09 | 16.28 | 16.58 | 1,911,737 | -0.42(-2.47%) |
Dec 09, 2022 | 16.88 | 17.20 | 16.77 | 17.00 | 424,692 | +0.04(+0.24%) |
Dec 08, 2022 | 17.01 | 17.15 | 16.67 | 16.96 | 347,669 | +0.00(+0.00%) |
Dec 07, 2022 | 17.06 | 17.32 | 16.76 | 16.96 | 344,521 | -0.28(-1.62%) |
Dec 06, 2022 | 17.43 | 18.02 | 17.23 | 17.24 | 531,293 | -0.11(-0.63%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.09 | 17.35 | 542,493 | -0.16(-0.91%) |
Dec 02, 2022 | 16.95 | 17.66 | 16.86 | 17.51 | 1,132,588 | +0.43(+2.52%) |