Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.13 | 16.16 | 15.77 | 15.81 | 16,418,394 | -0.26(-1.64%) |
Feb 27, 2023 | 16.22 | 16.34 | 16.03 | 16.08 | 6,227,613 | +0.09(+0.59%) |
Feb 24, 2023 | 15.99 | 16.23 | 15.85 | 15.98 | 6,294,373 | -0.35(-2.13%) |
Feb 23, 2023 | 16.15 | 16.43 | 16.00 | 16.33 | 5,784,765 | +0.25(+1.58%) |
Feb 22, 2023 | 16.04 | 16.20 | 15.94 | 16.08 | 7,457,557 | +0.08(+0.53%) |
Feb 21, 2023 | 15.78 | 16.01 | 15.57 | 15.99 | 9,559,593 | +0.05(+0.30%) |
Feb 17, 2023 | 16.24 | 16.26 | 15.87 | 15.95 | 9,571,448 | -0.39(-2.36%) |
Feb 16, 2023 | 16.00 | 16.60 | 15.58 | 16.33 | 18,575,552 | -1.02(-5.86%) |
Feb 15, 2023 | 17.31 | 17.47 | 17.16 | 17.35 | 11,127,503 | -0.09(-0.54%) |
Feb 14, 2023 | 17.30 | 17.68 | 17.21 | 17.44 | 10,337,760 | +0.07(+0.38%) |
Feb 13, 2023 | 17.11 | 17.44 | 17.01 | 17.38 | 5,776,577 | +0.26(+1.54%) |
Feb 10, 2023 | 17.28 | 17.28 | 16.82 | 17.11 | 5,825,788 | -0.25(-1.46%) |
Feb 09, 2023 | 17.61 | 17.68 | 17.31 | 17.37 | 6,579,093 | -0.09(-0.54%) |
Feb 08, 2023 | 17.52 | 17.64 | 17.34 | 17.46 | 3,863,634 | -0.15(-0.86%) |
Feb 07, 2023 | 17.43 | 17.69 | 17.19 | 17.61 | 8,217,402 | +0.18(+1.03%) |
Feb 06, 2023 | 17.92 | 17.92 | 17.31 | 17.43 | 6,485,946 | -0.52(-2.88%) |
Feb 03, 2023 | 17.87 | 18.27 | 17.84 | 17.95 | 10,019,549 | -0.15(-0.83%) |
Feb 02, 2023 | 17.83 | 18.19 | 17.76 | 18.10 | 7,089,935 | +0.40(+2.29%) |
Feb 01, 2023 | 17.53 | 17.80 | 17.24 | 17.70 | 8,782,431 | -0.05(-0.27%) |
Jan 31, 2023 | 17.47 | 17.80 | 17.44 | 17.74 | 7,480,541 | +0.30(+1.73%) |
Jan 30, 2023 | 17.29 | 17.60 | 17.29 | 17.44 | 4,311,269 | -0.09(-0.54%) |
Jan 27, 2023 | 17.31 | 17.65 | 17.23 | 17.54 | 7,005,047 | +0.27(+1.58%) |
Jan 26, 2023 | 17.22 | 17.33 | 17.01 | 17.26 | 10,055,183 | +0.08(+0.49%) |
Jan 25, 2023 | 17.02 | 17.29 | 16.92 | 17.18 | 10,974,549 | +0.11(+0.66%) |
Jan 24, 2023 | 16.90 | 17.10 | 16.73 | 17.07 | 4,539,885 | +0.16(+0.95%) |
Jan 23, 2023 | 16.63 | 16.91 | 16.54 | 16.91 | 5,871,838 | +0.33(+1.99%) |
Jan 20, 2023 | 16.15 | 16.60 | 16.03 | 16.58 | 5,189,239 | +0.50(+3.10%) |
Jan 19, 2023 | 16.07 | 16.17 | 15.94 | 16.08 | 5,234,440 | -0.06(-0.35%) |
Jan 18, 2023 | 16.33 | 16.43 | 16.05 | 16.13 | 7,011,620 | -0.25(-1.55%) |
Jan 17, 2023 | 16.10 | 16.43 | 16.09 | 16.39 | 9,308,781 | +0.38(+2.35%) |
Jan 13, 2023 | 16.22 | 16.38 | 15.95 | 16.01 | 9,664,874 | -0.37(-2.24%) |
Jan 12, 2023 | 16.36 | 16.50 | 16.24 | 16.38 | 7,690,363 | +0.13(+0.81%) |
Jan 11, 2023 | 15.69 | 16.27 | 15.65 | 16.25 | 7,883,099 | +0.76(+4.92%) |
Jan 10, 2023 | 15.28 | 15.64 | 15.17 | 15.48 | 6,269,592 | +0.24(+1.54%) |
Jan 09, 2023 | 15.15 | 15.35 | 15.11 | 15.25 | 8,864,896 | +0.02(+0.15%) |
Jan 06, 2023 | 14.95 | 15.31 | 14.94 | 15.23 | 7,813,412 | +0.36(+2.44%) |
Jan 05, 2023 | 15.08 | 15.10 | 14.73 | 14.86 | 7,273,436 | -0.36(-2.35%) |
Jan 04, 2023 | 15.11 | 15.38 | 15.06 | 15.22 | 9,405,876 | +0.23(+1.51%) |
Jan 03, 2023 | 15.20 | 15.32 | 14.91 | 14.99 | 8,222,182 | -0.11(-0.75%) |
Dec 30, 2022 | 14.75 | 15.14 | 14.67 | 15.11 | 4,873,573 | +0.23(+1.52%) |
Dec 29, 2022 | 14.69 | 14.96 | 14.68 | 14.88 | 4,171,683 | +0.27(+1.87%) |
Dec 28, 2022 | 14.94 | 14.94 | 14.59 | 14.61 | 5,351,594 | -0.30(-1.98%) |
Dec 27, 2022 | 15.12 | 15.15 | 14.81 | 14.90 | 5,854,944 | -0.17(-1.10%) |
Dec 23, 2022 | 14.81 | 15.08 | 14.65 | 15.07 | 5,097,500 | +0.27(+1.81%) |
Dec 22, 2022 | 14.54 | 14.89 | 14.50 | 14.80 | 12,471,226 | +0.16(+1.07%) |
Dec 21, 2022 | 15.48 | 15.59 | 14.62 | 14.65 | 17,122,070 | -0.94(-6.04%) |
Dec 20, 2022 | 15.40 | 15.65 | 15.36 | 15.59 | 6,759,746 | +0.11(+0.72%) |
Dec 19, 2022 | 15.67 | 15.73 | 15.39 | 15.48 | 5,170,459 | -0.20(-1.29%) |
Dec 16, 2022 | 15.60 | 15.79 | 15.31 | 15.68 | 10,407,850 | -0.11(-0.70%) |
Dec 15, 2022 | 15.97 | 16.10 | 15.77 | 15.79 | 8,328,341 | -0.42(-2.62%) |
Dec 14, 2022 | 16.68 | 16.74 | 16.06 | 16.21 | 8,883,715 | -0.45(-2.71%) |
Dec 13, 2022 | 17.24 | 17.33 | 16.48 | 16.67 | 6,921,056 | -0.03(-0.17%) |
Dec 12, 2022 | 16.32 | 16.81 | 16.31 | 16.69 | 5,610,115 | +0.38(+2.32%) |
Dec 09, 2022 | 16.19 | 16.46 | 16.16 | 16.31 | 3,927,214 | +0.00(+0.00%) |
Dec 08, 2022 | 16.36 | 16.55 | 16.30 | 16.31 | 5,662,198 | +0.10(+0.63%) |
Dec 07, 2022 | 16.02 | 16.37 | 15.97 | 16.21 | 8,512,850 | +0.16(+0.98%) |
Dec 06, 2022 | 16.26 | 16.31 | 15.97 | 16.06 | 6,780,713 | -0.25(-1.53%) |
Dec 05, 2022 | 16.98 | 16.98 | 16.27 | 16.31 | 5,682,139 | -0.82(-4.79%) |
Dec 02, 2022 | 17.02 | 17.15 | 16.90 | 17.13 | 5,957,447 | -0.11(-0.64%) |