Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.03 | 14.50 | 13.96 | 14.02 | 1,816,310 | -0.12(-0.83%) |
Feb 27, 2023 | 14.79 | 14.93 | 13.98 | 14.14 | 1,551,235 | -0.41(-2.82%) |
Feb 24, 2023 | 14.21 | 14.66 | 14.07 | 14.55 | 1,117,106 | -0.04(-0.27%) |
Feb 23, 2023 | 15.54 | 15.54 | 14.26 | 14.59 | 1,085,846 | -0.83(-5.39%) |
Feb 22, 2023 | 15.44 | 15.97 | 15.29 | 15.42 | 950,253 | -0.03(-0.19%) |
Feb 21, 2023 | 16.27 | 16.54 | 15.42 | 15.45 | 1,684,915 | -0.92(-5.61%) |
Feb 17, 2023 | 16.56 | 16.58 | 15.82 | 16.37 | 1,138,730 | -0.14(-0.83%) |
Feb 16, 2023 | 16.44 | 17.04 | 16.35 | 16.51 | 1,015,637 | -0.20(-1.17%) |
Feb 15, 2023 | 16.15 | 16.70 | 15.93 | 16.70 | 1,113,602 | +0.48(+2.95%) |
Feb 14, 2023 | 16.33 | 16.39 | 15.56 | 16.22 | 1,223,960 | -0.30(-1.83%) |
Feb 13, 2023 | 16.07 | 16.75 | 15.76 | 16.53 | 771,063 | +0.52(+3.24%) |
Feb 10, 2023 | 15.89 | 16.15 | 15.57 | 16.01 | 972,340 | +0.01(+0.06%) |
Feb 09, 2023 | 16.89 | 17.05 | 15.79 | 16.00 | 1,092,199 | -0.65(-3.93%) |
Feb 08, 2023 | 16.99 | 17.16 | 16.64 | 16.65 | 898,665 | -0.42(-2.46%) |
Feb 07, 2023 | 16.97 | 17.39 | 16.54 | 17.07 | 1,005,859 | -0.06(-0.34%) |
Feb 06, 2023 | 16.75 | 17.28 | 16.50 | 17.13 | 862,741 | +0.10(+0.57%) |
Feb 03, 2023 | 17.72 | 18.12 | 17.01 | 17.03 | 904,360 | -1.10(-6.09%) |
Feb 02, 2023 | 17.35 | 19.52 | 17.28 | 18.14 | 2,190,076 | +1.12(+6.61%) |
Feb 01, 2023 | 15.96 | 17.11 | 15.73 | 17.01 | 1,316,804 | +1.03(+6.42%) |
Jan 31, 2023 | 15.47 | 16.08 | 15.47 | 15.99 | 1,290,631 | +0.59(+3.81%) |
Jan 30, 2023 | 16.28 | 16.37 | 15.37 | 15.40 | 1,053,421 | -1.07(-6.52%) |
Jan 27, 2023 | 15.87 | 16.55 | 15.84 | 16.48 | 741,408 | +0.58(+3.63%) |
Jan 26, 2023 | 16.49 | 16.85 | 15.69 | 15.90 | 769,780 | -0.45(-2.75%) |
Jan 25, 2023 | 15.53 | 16.42 | 15.19 | 16.35 | 793,890 | +0.50(+3.14%) |
Jan 24, 2023 | 16.29 | 16.79 | 15.77 | 15.85 | 879,222 | -0.90(-5.37%) |
Jan 23, 2023 | 16.81 | 16.96 | 16.50 | 16.75 | 742,753 | +0.11(+0.65%) |
Jan 20, 2023 | 16.15 | 16.88 | 15.93 | 16.64 | 825,707 | +0.38(+2.34%) |
Jan 19, 2023 | 16.41 | 16.62 | 16.00 | 16.26 | 733,782 | -0.45(-2.69%) |
Jan 18, 2023 | 17.16 | 17.92 | 16.69 | 16.71 | 1,089,757 | -0.31(-1.84%) |
Jan 17, 2023 | 17.83 | 17.90 | 16.90 | 17.02 | 916,197 | -0.74(-4.18%) |
Jan 13, 2023 | 18.76 | 19.10 | 17.65 | 17.77 | 928,866 | -1.10(-5.85%) |
Jan 12, 2023 | 18.80 | 18.90 | 18.20 | 18.87 | 1,023,347 | +0.33(+1.79%) |
Jan 11, 2023 | 18.19 | 18.66 | 18.10 | 18.54 | 1,132,857 | +0.50(+2.76%) |
Jan 10, 2023 | 17.21 | 18.05 | 16.79 | 18.04 | 1,038,842 | +0.80(+4.65%) |
Jan 09, 2023 | 16.59 | 17.30 | 16.13 | 17.24 | 1,366,967 | +0.73(+4.44%) |
Jan 06, 2023 | 16.07 | 16.80 | 15.69 | 16.51 | 1,363,301 | +0.83(+5.30%) |
Jan 05, 2023 | 14.93 | 15.69 | 14.80 | 15.68 | 919,366 | +0.32(+2.10%) |
Jan 04, 2023 | 14.74 | 15.69 | 14.55 | 15.35 | 1,004,806 | +0.83(+5.72%) |
Jan 03, 2023 | 14.62 | 14.87 | 14.26 | 14.52 | 782,639 | +0.16(+1.09%) |
Dec 30, 2022 | 14.15 | 14.56 | 14.08 | 14.37 | 911,387 | +0.03(+0.20%) |
Dec 29, 2022 | 14.08 | 14.40 | 13.84 | 14.34 | 1,039,192 | +0.37(+2.66%) |
Dec 28, 2022 | 14.57 | 15.07 | 13.96 | 13.97 | 1,150,944 | -0.64(-4.35%) |
Dec 27, 2022 | 14.26 | 14.70 | 14.06 | 14.60 | 1,176,331 | +0.37(+2.61%) |
Dec 23, 2022 | 13.20 | 14.33 | 13.13 | 14.23 | 1,118,602 | +0.90(+6.74%) |
Dec 22, 2022 | 13.19 | 13.49 | 12.58 | 13.33 | 1,438,253 | -0.08(-0.58%) |
Dec 21, 2022 | 14.26 | 14.44 | 13.39 | 13.41 | 1,326,320 | -0.50(-3.58%) |
Dec 20, 2022 | 13.84 | 14.10 | 13.27 | 13.91 | 1,319,050 | -0.21(-1.52%) |
Dec 19, 2022 | 15.36 | 15.64 | 13.95 | 14.12 | 1,411,199 | -1.38(-8.89%) |
Dec 16, 2022 | 16.41 | 16.60 | 15.38 | 15.50 | 1,987,429 | -1.10(-6.65%) |
Dec 15, 2022 | 15.66 | 16.63 | 15.41 | 16.60 | 1,346,646 | +0.66(+4.17%) |
Dec 14, 2022 | 16.13 | 16.53 | 15.71 | 15.94 | 790,627 | -0.19(-1.15%) |
Dec 13, 2022 | 16.73 | 17.07 | 15.58 | 16.13 | 1,455,013 | -0.02(-0.12%) |
Dec 12, 2022 | 16.01 | 16.31 | 15.63 | 16.15 | 1,013,974 | +0.21(+1.33%) |
Dec 09, 2022 | 16.65 | 16.99 | 15.93 | 15.93 | 1,515,715 | -0.96(-5.68%) |
Dec 08, 2022 | 16.45 | 16.92 | 16.08 | 16.89 | 1,054,943 | +0.47(+2.86%) |
Dec 07, 2022 | 16.35 | 16.58 | 15.99 | 16.42 | 1,010,369 | -0.05(-0.29%) |
Dec 06, 2022 | 16.55 | 16.62 | 15.95 | 16.47 | 1,453,674 | -0.33(-1.94%) |
Dec 05, 2022 | 17.30 | 17.67 | 16.69 | 16.80 | 1,559,386 | -0.66(-3.79%) |
Dec 02, 2022 | 16.81 | 17.65 | 16.08 | 17.46 | 2,196,698 | +0.35(+2.02%) |