Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.02 | 15.07 | 14.95 | 15.06 | 3,135,330 | +0.05(+0.31%) |
Feb 27, 2023 | 14.92 | 15.04 | 14.87 | 15.01 | 3,787,948 | -0.05(-0.31%) |
Feb 24, 2023 | 15.07 | 15.16 | 15.02 | 15.06 | 9,863,703 | +0.18(+1.20%) |
Feb 23, 2023 | 14.84 | 15.05 | 14.82 | 14.88 | 4,784,256 | -0.08(-0.56%) |
Feb 22, 2023 | 14.92 | 15.01 | 14.86 | 14.96 | 8,296,640 | +0.03(+0.19%) |
Feb 21, 2023 | 14.78 | 14.94 | 14.75 | 14.93 | 3,562,571 | +0.30(+2.05%) |
Feb 17, 2023 | 14.67 | 14.75 | 14.62 | 14.63 | 4,430,805 | +0.06(+0.39%) |
Feb 16, 2023 | 14.57 | 14.60 | 14.42 | 14.58 | 5,216,857 | +0.19(+1.30%) |
Feb 15, 2023 | 14.50 | 14.54 | 14.38 | 14.39 | 4,270,529 | -0.04(-0.26%) |
Feb 14, 2023 | 14.47 | 14.57 | 14.34 | 14.43 | 5,194,175 | +0.01(+0.07%) |
Feb 13, 2023 | 14.56 | 14.58 | 14.41 | 14.42 | 2,328,809 | -0.17(-1.16%) |
Feb 10, 2023 | 14.67 | 14.69 | 14.57 | 14.59 | 3,063,831 | -0.02(-0.13%) |
Feb 09, 2023 | 14.35 | 14.65 | 14.34 | 14.61 | 3,941,786 | +0.12(+0.84%) |
Feb 08, 2023 | 14.39 | 14.50 | 14.34 | 14.48 | 3,350,943 | +0.17(+1.18%) |
Feb 07, 2023 | 14.54 | 14.59 | 14.28 | 14.32 | 3,000,520 | -0.18(-1.23%) |
Feb 06, 2023 | 14.50 | 14.56 | 14.45 | 14.49 | 2,797,380 | +0.07(+0.52%) |
Feb 03, 2023 | 14.43 | 14.46 | 14.25 | 14.42 | 5,236,944 | +0.16(+1.12%) |
Feb 02, 2023 | 14.32 | 14.39 | 14.19 | 14.26 | 5,754,761 | -0.21(-1.42%) |
Feb 01, 2023 | 14.65 | 14.76 | 14.36 | 14.47 | 4,879,896 | -0.15(-1.03%) |
Jan 31, 2023 | 14.80 | 14.82 | 14.61 | 14.62 | 3,042,556 | -0.22(-1.45%) |
Jan 30, 2023 | 14.75 | 14.84 | 14.66 | 14.83 | 4,539,039 | +0.19(+1.28%) |
Jan 27, 2023 | 14.71 | 14.72 | 14.55 | 14.64 | 3,348,748 | -0.02(-0.13%) |
Jan 26, 2023 | 14.72 | 14.84 | 14.65 | 14.66 | 8,225,272 | -0.16(-1.07%) |
Jan 25, 2023 | 14.98 | 15.07 | 14.81 | 14.82 | 3,940,083 | +0.00(+0.00%) |
Jan 24, 2023 | 14.87 | 14.92 | 14.79 | 14.82 | 1,430,535 | +0.01(+0.06%) |
Jan 23, 2023 | 14.95 | 14.99 | 14.73 | 14.81 | 2,735,949 | -0.18(-1.19%) |
Jan 20, 2023 | 15.21 | 15.27 | 14.97 | 14.99 | 2,488,455 | -0.27(-1.78%) |
Jan 19, 2023 | 15.22 | 15.31 | 15.17 | 15.26 | 3,873,039 | +0.11(+0.74%) |
Jan 18, 2023 | 14.86 | 15.15 | 14.82 | 15.15 | 3,437,413 | +0.24(+1.63%) |
Jan 17, 2023 | 14.87 | 14.92 | 14.81 | 14.91 | 6,399,841 | +0.03(+0.19%) |
Jan 13, 2023 | 15.06 | 15.07 | 14.85 | 14.88 | 11,385,135 | -0.05(-0.31%) |
Jan 12, 2023 | 14.92 | 15.09 | 14.86 | 14.92 | 5,741,950 | -0.05(-0.31%) |
Jan 11, 2023 | 15.10 | 15.13 | 14.96 | 14.97 | 2,825,033 | -0.19(-1.24%) |
Jan 10, 2023 | 15.29 | 15.32 | 15.16 | 15.16 | 2,456,904 | -0.11(-0.74%) |
Jan 09, 2023 | 15.16 | 15.27 | 15.03 | 15.27 | 2,671,926 | +0.02(+0.12%) |
Jan 06, 2023 | 15.48 | 15.60 | 15.21 | 15.25 | 4,283,619 | -0.35(-2.22%) |
Jan 05, 2023 | 15.50 | 15.62 | 15.50 | 15.60 | 8,022,091 | +0.18(+1.15%) |
Jan 04, 2023 | 15.45 | 15.57 | 15.33 | 15.42 | 5,746,797 | -0.11(-0.72%) |
Jan 03, 2023 | 15.38 | 15.66 | 15.32 | 15.53 | 4,247,981 | +0.07(+0.42%) |
Dec 30, 2022 | 15.53 | 15.62 | 15.47 | 15.47 | 2,276,572 | +0.05(+0.30%) |
Dec 29, 2022 | 15.58 | 15.59 | 15.38 | 15.42 | 6,401,971 | -0.26(-1.67%) |
Dec 28, 2022 | 15.51 | 15.69 | 15.42 | 15.68 | 2,924,926 | +0.18(+1.15%) |
Dec 27, 2022 | 15.45 | 15.57 | 15.43 | 15.51 | 2,182,245 | +0.07(+0.49%) |
Dec 23, 2022 | 15.56 | 15.63 | 15.43 | 15.43 | 3,180,698 | -0.08(-0.54%) |
Dec 22, 2022 | 15.41 | 15.75 | 15.41 | 15.51 | 11,867,322 | +0.22(+1.47%) |
Dec 21, 2022 | 15.40 | 15.43 | 15.24 | 15.29 | 2,957,749 | -0.23(-1.51%) |
Dec 20, 2022 | 15.57 | 15.62 | 15.44 | 15.52 | 3,772,013 | -0.01(-0.04%) |
Dec 19, 2022 | 15.40 | 15.60 | 15.38 | 15.53 | 3,847,356 | +0.14(+0.91%) |
Dec 16, 2022 | 15.33 | 15.48 | 15.27 | 15.39 | 3,015,213 | +0.19(+1.22%) |
Dec 15, 2022 | 15.04 | 15.28 | 15.00 | 15.21 | 6,871,626 | +0.37(+2.51%) |
Dec 14, 2022 | 14.76 | 14.95 | 14.62 | 14.83 | 6,423,194 | +0.08(+0.57%) |
Dec 13, 2022 | 14.43 | 14.85 | 14.43 | 14.75 | 4,925,608 | -0.10(-0.69%) |
Dec 12, 2022 | 15.05 | 15.07 | 14.85 | 14.85 | 4,584,995 | -0.22(-1.48%) |
Dec 09, 2022 | 15.01 | 15.08 | 14.90 | 15.08 | 3,352,665 | +0.13(+0.87%) |
Dec 08, 2022 | 14.99 | 15.05 | 14.90 | 14.95 | 4,620,282 | -0.11(-0.74%) |
Dec 07, 2022 | 15.08 | 15.10 | 14.97 | 15.06 | 3,140,090 | +0.02(+0.12%) |
Dec 06, 2022 | 14.83 | 15.12 | 14.81 | 15.04 | 3,349,723 | +0.23(+1.57%) |
Dec 05, 2022 | 14.66 | 14.87 | 14.63 | 14.81 | 2,333,420 | +0.26(+1.79%) |
Dec 02, 2022 | 14.71 | 14.71 | 14.52 | 14.55 | 3,877,328 | +0.02(+0.13%) |