Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.43 | 15.55 | 15.38 | 15.42 | 2,802,442 | +0.01(+0.06%) |
Feb 27, 2023 | 15.53 | 15.67 | 15.40 | 15.41 | 4,007,551 | -0.03(-0.18%) |
Feb 24, 2023 | 15.22 | 15.50 | 15.13 | 15.44 | 7,347,031 | -0.31(-1.96%) |
Feb 23, 2023 | 15.49 | 15.79 | 15.46 | 15.75 | 5,871,700 | +0.38(+2.50%) |
Feb 22, 2023 | 15.16 | 15.43 | 15.15 | 15.36 | 4,467,928 | +0.14(+0.92%) |
Feb 21, 2023 | 15.34 | 15.47 | 15.22 | 15.22 | 4,702,962 | -0.44(-2.81%) |
Feb 17, 2023 | 15.39 | 15.69 | 15.30 | 15.66 | 5,544,343 | +0.39(+2.57%) |
Feb 16, 2023 | 15.19 | 15.41 | 15.16 | 15.27 | 4,758,487 | -0.15(-0.97%) |
Feb 15, 2023 | 15.17 | 15.43 | 15.10 | 15.42 | 4,503,883 | +0.15(+0.98%) |
Feb 14, 2023 | 15.32 | 15.43 | 15.09 | 15.27 | 5,243,726 | -0.09(-0.61%) |
Feb 13, 2023 | 15.22 | 15.39 | 15.15 | 15.36 | 4,035,448 | +0.18(+1.17%) |
Feb 10, 2023 | 14.93 | 15.18 | 14.87 | 15.18 | 6,974,688 | +0.21(+1.37%) |
Feb 09, 2023 | 15.28 | 15.32 | 14.92 | 14.98 | 5,372,682 | -0.03(-0.19%) |
Feb 08, 2023 | 15.02 | 15.12 | 14.79 | 15.01 | 4,440,810 | -0.07(-0.44%) |
Feb 07, 2023 | 15.01 | 15.11 | 14.87 | 15.07 | 4,157,436 | +0.09(+0.62%) |
Feb 06, 2023 | 14.81 | 15.01 | 14.72 | 14.98 | 5,800,862 | -0.10(-0.68%) |
Feb 03, 2023 | 14.84 | 15.18 | 14.83 | 15.08 | 9,341,363 | -0.20(-1.29%) |
Feb 02, 2023 | 16.53 | 16.54 | 14.93 | 15.28 | 17,909,184 | -1.48(-8.83%) |
Feb 01, 2023 | 16.59 | 16.83 | 16.49 | 16.76 | 5,962,080 | +0.17(+1.02%) |
Jan 31, 2023 | 16.51 | 16.60 | 16.34 | 16.59 | 3,174,276 | +0.08(+0.51%) |
Jan 30, 2023 | 16.51 | 16.62 | 16.47 | 16.50 | 3,713,710 | +0.05(+0.28%) |
Jan 27, 2023 | 16.44 | 16.51 | 16.34 | 16.46 | 3,686,580 | +0.13(+0.80%) |
Jan 26, 2023 | 16.37 | 16.41 | 16.14 | 16.33 | 2,970,307 | +0.07(+0.40%) |
Jan 25, 2023 | 16.04 | 16.26 | 15.98 | 16.26 | 3,037,768 | +0.16(+0.99%) |
Jan 24, 2023 | 15.85 | 16.13 | 15.84 | 16.10 | 3,753,796 | +0.07(+0.47%) |
Jan 23, 2023 | 15.86 | 16.07 | 15.82 | 16.03 | 3,576,597 | +0.09(+0.59%) |
Jan 20, 2023 | 15.71 | 15.95 | 15.61 | 15.93 | 2,921,579 | +0.25(+1.61%) |
Jan 19, 2023 | 15.93 | 15.95 | 15.58 | 15.68 | 4,296,070 | -0.31(-1.93%) |
Jan 18, 2023 | 16.21 | 16.30 | 15.99 | 15.99 | 4,148,502 | +0.02(+0.12%) |
Jan 17, 2023 | 16.12 | 16.17 | 15.97 | 15.97 | 3,190,106 | -0.39(-2.40%) |
Jan 13, 2023 | 16.04 | 16.39 | 16.02 | 16.36 | 3,575,315 | +0.23(+1.45%) |
Jan 12, 2023 | 15.93 | 16.17 | 15.84 | 16.13 | 6,017,538 | +0.29(+1.83%) |
Jan 11, 2023 | 15.93 | 15.95 | 15.76 | 15.84 | 3,857,649 | +0.08(+0.54%) |
Jan 10, 2023 | 15.67 | 15.77 | 15.60 | 15.75 | 3,526,279 | +0.13(+0.84%) |
Jan 09, 2023 | 15.96 | 15.97 | 15.62 | 15.62 | 4,878,177 | -0.03(-0.18%) |
Jan 06, 2023 | 15.31 | 15.68 | 15.27 | 15.65 | 4,015,882 | +0.51(+3.34%) |
Jan 05, 2023 | 15.23 | 15.32 | 15.12 | 15.15 | 2,979,842 | +0.01(+0.06%) |
Jan 04, 2023 | 15.16 | 15.25 | 15.04 | 15.14 | 2,927,382 | +0.06(+0.37%) |
Jan 03, 2023 | 15.29 | 15.33 | 15.00 | 15.08 | 2,666,284 | +0.05(+0.31%) |
Dec 30, 2022 | 15.02 | 15.11 | 14.95 | 15.03 | 2,368,567 | -0.14(-0.93%) |
Dec 29, 2022 | 15.12 | 15.21 | 15.08 | 15.17 | 2,138,695 | +0.22(+1.50%) |
Dec 28, 2022 | 15.15 | 15.20 | 14.94 | 14.95 | 3,319,653 | -0.29(-1.90%) |
Dec 27, 2022 | 15.15 | 15.37 | 15.14 | 15.24 | 2,460,745 | +0.12(+0.81%) |
Dec 23, 2022 | 14.94 | 15.12 | 14.88 | 15.12 | 2,292,778 | +0.19(+1.25%) |
Dec 22, 2022 | 14.98 | 15.03 | 14.70 | 14.93 | 4,229,896 | -0.24(-1.60%) |
Dec 21, 2022 | 15.01 | 15.23 | 14.93 | 15.17 | 4,900,197 | +0.19(+1.25%) |
Dec 20, 2022 | 14.97 | 15.12 | 14.95 | 14.99 | 4,806,742 | +0.16(+1.07%) |
Dec 19, 2022 | 14.91 | 14.98 | 14.74 | 14.83 | 3,506,990 | +0.02(+0.13%) |
Dec 16, 2022 | 14.80 | 14.89 | 14.72 | 14.81 | 6,396,636 | -0.09(-0.63%) |
Dec 15, 2022 | 14.96 | 15.04 | 14.75 | 14.90 | 5,164,361 | -0.28(-1.85%) |
Dec 14, 2022 | 15.07 | 15.34 | 15.07 | 15.18 | 4,667,917 | -0.02(-0.12%) |
Dec 13, 2022 | 15.31 | 15.34 | 15.07 | 15.20 | 6,245,511 | +0.24(+1.63%) |
Dec 12, 2022 | 14.92 | 15.00 | 14.80 | 14.96 | 6,406,850 | -0.01(-0.06%) |
Dec 09, 2022 | 15.20 | 15.31 | 14.93 | 14.97 | 6,707,463 | -0.21(-1.36%) |
Dec 08, 2022 | 15.23 | 15.30 | 15.11 | 15.17 | 4,715,946 | +0.00(+0.00%) |
Dec 07, 2022 | 15.02 | 15.30 | 15.00 | 15.17 | 3,156,790 | +0.04(+0.25%) |
Dec 06, 2022 | 15.36 | 15.37 | 15.02 | 15.14 | 3,392,222 | -0.18(-1.16%) |
Dec 05, 2022 | 15.63 | 15.64 | 15.31 | 15.31 | 4,409,020 | -0.30(-1.92%) |
Dec 02, 2022 | 15.30 | 15.67 | 15.28 | 15.61 | 4,095,982 | +0.30(+1.96%) |