Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.82 | 15.19 | 14.69 | 15.02 | 2,659,233 | +0.11(+0.74%) |
Feb 27, 2023 | 14.65 | 15.04 | 14.55 | 14.91 | 4,001,895 | +0.46(+3.18%) |
Feb 24, 2023 | 14.61 | 14.64 | 14.22 | 14.45 | 4,642,061 | -0.55(-3.67%) |
Feb 23, 2023 | 15.67 | 15.84 | 14.72 | 15.00 | 4,461,047 | -0.33(-2.15%) |
Feb 22, 2023 | 15.53 | 15.74 | 15.08 | 15.33 | 5,713,574 | -0.12(-0.78%) |
Feb 21, 2023 | 16.03 | 16.42 | 15.41 | 15.45 | 4,732,634 | -0.84(-5.16%) |
Feb 17, 2023 | 16.09 | 16.30 | 15.52 | 16.29 | 4,707,568 | +0.04(+0.25%) |
Feb 16, 2023 | 16.55 | 18.15 | 16.16 | 16.25 | 8,492,187 | -0.63(-3.73%) |
Feb 15, 2023 | 15.75 | 16.97 | 15.71 | 16.88 | 5,292,362 | +1.03(+6.50%) |
Feb 14, 2023 | 15.31 | 15.95 | 15.09 | 15.85 | 5,031,920 | +0.12(+0.76%) |
Feb 13, 2023 | 15.34 | 15.90 | 15.05 | 15.73 | 3,243,498 | +0.40(+2.61%) |
Feb 10, 2023 | 15.38 | 15.77 | 15.21 | 15.33 | 3,072,047 | -0.22(-1.41%) |
Feb 09, 2023 | 16.28 | 16.55 | 15.44 | 15.55 | 5,272,190 | -0.71(-4.37%) |
Feb 08, 2023 | 17.55 | 17.61 | 16.20 | 16.26 | 7,403,144 | -0.85(-4.97%) |
Feb 07, 2023 | 17.05 | 17.19 | 16.45 | 17.11 | 4,541,009 | -0.16(-0.93%) |
Feb 06, 2023 | 17.35 | 17.88 | 16.91 | 17.27 | 4,349,401 | -0.24(-1.37%) |
Feb 03, 2023 | 17.74 | 18.08 | 17.29 | 17.51 | 5,238,332 | -0.65(-3.58%) |
Feb 02, 2023 | 18.37 | 18.59 | 17.86 | 18.16 | 3,462,257 | +0.26(+1.45%) |
Feb 01, 2023 | 17.45 | 18.27 | 17.03 | 17.90 | 3,621,656 | +0.47(+2.70%) |
Jan 31, 2023 | 16.68 | 17.44 | 16.64 | 17.43 | 3,010,296 | +0.70(+4.18%) |
Jan 30, 2023 | 16.65 | 17.34 | 16.51 | 16.73 | 3,678,027 | -0.24(-1.41%) |
Jan 27, 2023 | 15.93 | 17.39 | 15.87 | 16.97 | 5,571,101 | +0.88(+5.47%) |
Jan 26, 2023 | 16.33 | 16.43 | 15.59 | 16.09 | 3,750,185 | +0.02(+0.12%) |
Jan 25, 2023 | 15.34 | 16.21 | 15.07 | 16.07 | 5,084,379 | -0.15(-0.92%) |
Jan 24, 2023 | 16.24 | 16.65 | 15.81 | 16.22 | 3,505,656 | -0.19(-1.16%) |
Jan 23, 2023 | 16.39 | 16.71 | 16.10 | 16.41 | 5,059,865 | +0.08(+0.49%) |
Jan 20, 2023 | 16.76 | 16.80 | 16.01 | 16.33 | 6,729,871 | -0.23(-1.39%) |
Jan 19, 2023 | 18.12 | 18.20 | 16.24 | 16.56 | 5,259,906 | -1.93(-10.44%) |
Jan 18, 2023 | 18.98 | 19.32 | 18.34 | 18.49 | 2,457,978 | -0.26(-1.39%) |
Jan 17, 2023 | 18.71 | 19.16 | 18.51 | 18.75 | 3,210,730 | +0.09(+0.48%) |
Jan 13, 2023 | 18.38 | 19.07 | 18.31 | 18.66 | 3,049,849 | -0.12(-0.64%) |
Jan 12, 2023 | 18.89 | 19.02 | 18.30 | 18.78 | 3,752,311 | +0.07(+0.37%) |
Jan 11, 2023 | 17.61 | 18.83 | 17.48 | 18.71 | 4,308,135 | +1.28(+7.34%) |
Jan 10, 2023 | 16.76 | 17.54 | 16.57 | 17.43 | 3,624,620 | +0.61(+3.63%) |
Jan 09, 2023 | 17.32 | 17.82 | 16.79 | 16.82 | 3,509,634 | -0.31(-1.81%) |
Jan 06, 2023 | 17.37 | 17.43 | 16.28 | 17.13 | 4,097,224 | +0.39(+2.33%) |
Jan 05, 2023 | 17.40 | 17.47 | 16.53 | 16.74 | 3,629,190 | -0.97(-5.48%) |
Jan 04, 2023 | 17.26 | 17.73 | 17.10 | 17.71 | 2,829,667 | +0.54(+3.15%) |
Jan 03, 2023 | 18.35 | 18.48 | 17.06 | 17.17 | 2,755,930 | -0.86(-4.77%) |
Dec 30, 2022 | 17.89 | 18.15 | 17.73 | 18.03 | 1,785,914 | -0.15(-0.83%) |
Dec 29, 2022 | 18.03 | 18.40 | 17.86 | 18.18 | 2,345,269 | +0.39(+2.19%) |
Dec 28, 2022 | 17.94 | 18.22 | 17.48 | 17.79 | 2,946,855 | -0.19(-1.06%) |
Dec 27, 2022 | 18.49 | 18.49 | 17.52 | 17.98 | 3,548,006 | -0.68(-3.64%) |
Dec 23, 2022 | 19.06 | 19.25 | 18.60 | 18.66 | 2,789,517 | -0.28(-1.48%) |
Dec 22, 2022 | 19.79 | 19.82 | 18.49 | 18.94 | 3,732,174 | -1.17(-5.82%) |
Dec 21, 2022 | 20.18 | 20.25 | 19.61 | 20.11 | 2,666,955 | +0.20(+1.00%) |
Dec 20, 2022 | 20.13 | 20.73 | 19.64 | 19.91 | 2,523,350 | -0.46(-2.26%) |
Dec 19, 2022 | 21.20 | 21.26 | 20.19 | 20.37 | 3,247,586 | -0.78(-3.69%) |
Dec 16, 2022 | 21.16 | 21.64 | 20.09 | 21.15 | 9,288,805 | -0.65(-2.98%) |
Dec 15, 2022 | 23.15 | 23.25 | 21.70 | 21.80 | 4,467,370 | -1.73(-7.35%) |
Dec 14, 2022 | 23.16 | 23.79 | 23.11 | 23.53 | 2,971,027 | +0.47(+2.04%) |
Dec 13, 2022 | 23.28 | 23.63 | 22.49 | 23.06 | 3,183,919 | +0.64(+2.85%) |
Dec 12, 2022 | 21.96 | 22.76 | 21.94 | 22.42 | 3,022,540 | +0.42(+1.91%) |
Dec 09, 2022 | 22.04 | 22.53 | 21.85 | 22.00 | 2,312,027 | -0.24(-1.08%) |
Dec 08, 2022 | 22.48 | 22.77 | 22.16 | 22.24 | 2,167,320 | +0.03(+0.14%) |
Dec 07, 2022 | 22.59 | 23.04 | 21.76 | 22.21 | 2,560,191 | -0.41(-1.81%) |
Dec 06, 2022 | 23.66 | 23.66 | 22.21 | 22.62 | 2,739,880 | -1.10(-4.64%) |
Dec 05, 2022 | 24.51 | 24.61 | 23.64 | 23.72 | 2,314,751 | -0.77(-3.14%) |
Dec 02, 2022 | 23.03 | 24.96 | 22.85 | 24.49 | 3,118,751 | +0.86(+3.64%) |