Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.11 | 14.18 | 13.78 | 13.90 | 4,205,004 | -0.22(-1.58%) |
Feb 27, 2023 | 14.42 | 14.44 | 14.06 | 14.13 | 3,407,052 | -0.03(-0.21%) |
Feb 24, 2023 | 14.11 | 14.21 | 13.90 | 14.15 | 2,375,800 | -0.16(-1.15%) |
Feb 23, 2023 | 14.33 | 14.45 | 14.00 | 14.32 | 2,810,159 | +0.04(+0.27%) |
Feb 22, 2023 | 14.25 | 14.51 | 14.10 | 14.28 | 2,982,085 | +0.20(+1.44%) |
Feb 21, 2023 | 15.04 | 15.04 | 14.04 | 14.08 | 3,602,163 | -1.00(-6.61%) |
Feb 17, 2023 | 14.75 | 15.18 | 14.45 | 15.07 | 3,656,002 | +0.34(+2.30%) |
Feb 16, 2023 | 14.81 | 15.23 | 14.57 | 14.74 | 5,896,579 | -0.32(-2.12%) |
Feb 15, 2023 | 14.82 | 15.24 | 14.52 | 15.05 | 4,155,520 | -0.45(-2.93%) |
Feb 14, 2023 | 15.35 | 15.60 | 15.17 | 15.51 | 2,144,183 | +0.01(+0.06%) |
Feb 13, 2023 | 15.07 | 15.55 | 14.93 | 15.50 | 2,286,269 | +0.43(+2.82%) |
Feb 10, 2023 | 14.86 | 15.28 | 14.76 | 15.07 | 2,402,740 | +0.04(+0.26%) |
Feb 09, 2023 | 15.40 | 15.65 | 15.03 | 15.04 | 2,572,638 | -0.13(-0.83%) |
Feb 08, 2023 | 15.44 | 15.53 | 15.00 | 15.16 | 2,913,848 | -0.57(-3.63%) |
Feb 07, 2023 | 15.31 | 15.78 | 15.20 | 15.73 | 2,731,450 | +0.24(+1.56%) |
Feb 06, 2023 | 15.78 | 15.97 | 15.40 | 15.49 | 3,658,186 | -0.47(-2.97%) |
Feb 03, 2023 | 16.30 | 16.43 | 15.92 | 15.96 | 3,141,184 | -0.52(-3.17%) |
Feb 02, 2023 | 16.16 | 16.54 | 16.16 | 16.49 | 5,944,742 | +0.51(+3.21%) |
Feb 01, 2023 | 15.56 | 16.16 | 15.47 | 15.97 | 3,436,656 | +0.36(+2.29%) |
Jan 31, 2023 | 15.21 | 15.64 | 15.13 | 15.62 | 3,781,630 | +0.53(+3.53%) |
Jan 30, 2023 | 15.05 | 15.25 | 14.93 | 15.08 | 3,521,403 | -0.07(-0.45%) |
Jan 27, 2023 | 15.29 | 15.40 | 15.09 | 15.15 | 2,578,823 | -0.19(-1.26%) |
Jan 26, 2023 | 15.37 | 15.58 | 14.95 | 15.34 | 2,090,387 | +0.20(+1.34%) |
Jan 25, 2023 | 14.99 | 15.14 | 14.74 | 15.14 | 3,154,131 | -0.01(-0.06%) |
Jan 24, 2023 | 15.21 | 15.27 | 14.95 | 15.15 | 2,213,682 | -0.15(-0.95%) |
Jan 23, 2023 | 14.54 | 15.32 | 14.47 | 15.30 | 4,264,755 | +0.87(+6.04%) |
Jan 20, 2023 | 14.18 | 14.52 | 14.01 | 14.43 | 2,111,375 | +0.20(+1.43%) |
Jan 19, 2023 | 14.50 | 14.55 | 14.19 | 14.22 | 2,946,602 | -0.41(-2.78%) |
Jan 18, 2023 | 14.99 | 15.31 | 14.60 | 14.63 | 2,825,253 | -0.33(-2.20%) |
Jan 17, 2023 | 14.84 | 14.98 | 14.58 | 14.96 | 3,497,287 | +0.05(+0.32%) |
Jan 13, 2023 | 15.11 | 15.27 | 14.76 | 14.91 | 5,130,621 | -0.45(-2.96%) |
Jan 12, 2023 | 15.35 | 15.42 | 14.93 | 15.36 | 4,686,417 | -0.08(-0.50%) |
Jan 11, 2023 | 14.95 | 15.47 | 14.74 | 15.44 | 5,409,834 | +0.72(+4.86%) |
Jan 10, 2023 | 14.53 | 14.74 | 14.32 | 14.73 | 5,361,548 | +0.30(+2.08%) |
Jan 09, 2023 | 15.22 | 15.22 | 14.39 | 14.43 | 5,905,316 | -0.09(-0.60%) |
Jan 06, 2023 | 14.46 | 14.82 | 14.32 | 14.51 | 3,681,055 | +0.20(+1.42%) |
Jan 05, 2023 | 14.42 | 14.74 | 14.23 | 14.31 | 5,612,860 | -0.50(-3.40%) |
Jan 04, 2023 | 14.18 | 14.95 | 14.14 | 14.81 | 5,547,051 | +0.83(+5.95%) |
Jan 03, 2023 | 13.58 | 14.05 | 13.43 | 13.98 | 5,393,420 | +0.47(+3.51%) |
Dec 30, 2022 | 13.36 | 13.63 | 13.29 | 13.51 | 3,138,248 | -0.03(-0.21%) |
Dec 29, 2022 | 13.60 | 13.66 | 13.40 | 13.54 | 3,081,662 | +0.01(+0.07%) |
Dec 28, 2022 | 13.64 | 13.74 | 13.38 | 13.53 | 2,908,395 | -0.11(-0.78%) |
Dec 27, 2022 | 14.09 | 14.32 | 13.59 | 13.63 | 3,580,361 | -0.48(-3.43%) |
Dec 23, 2022 | 13.95 | 14.23 | 13.56 | 14.12 | 3,495,296 | +0.15(+1.11%) |
Dec 22, 2022 | 13.64 | 13.98 | 13.46 | 13.96 | 3,335,961 | +0.09(+0.63%) |
Dec 21, 2022 | 14.11 | 14.33 | 13.76 | 13.87 | 3,058,218 | +0.13(+0.92%) |
Dec 20, 2022 | 14.00 | 14.00 | 13.61 | 13.75 | 4,158,418 | -0.29(-2.07%) |
Dec 19, 2022 | 14.15 | 14.31 | 13.90 | 14.04 | 3,791,440 | -0.07(-0.48%) |
Dec 16, 2022 | 14.01 | 14.39 | 14.00 | 14.11 | 12,246,684 | -0.08(-0.55%) |
Dec 15, 2022 | 14.51 | 14.58 | 14.04 | 14.18 | 4,457,724 | -0.60(-4.06%) |
Dec 14, 2022 | 15.00 | 15.12 | 14.50 | 14.78 | 4,408,971 | -0.18(-1.23%) |
Dec 13, 2022 | 15.94 | 15.99 | 14.94 | 14.97 | 5,709,756 | -0.35(-2.27%) |
Dec 12, 2022 | 15.39 | 15.44 | 14.90 | 15.32 | 4,005,131 | +0.01(+0.06%) |
Dec 09, 2022 | 15.50 | 15.59 | 15.30 | 15.31 | 3,619,210 | -0.43(-2.71%) |
Dec 08, 2022 | 15.51 | 15.81 | 15.48 | 15.73 | 4,157,068 | +0.27(+1.75%) |
Dec 07, 2022 | 15.08 | 15.71 | 14.84 | 15.46 | 4,613,079 | +0.38(+2.50%) |
Dec 06, 2022 | 15.54 | 15.58 | 14.63 | 15.08 | 6,082,654 | -0.47(-3.05%) |
Dec 05, 2022 | 15.32 | 15.70 | 15.23 | 15.56 | 4,701,420 | +0.09(+0.56%) |
Dec 02, 2022 | 14.64 | 15.51 | 14.61 | 15.47 | 4,544,449 | +0.61(+4.10%) |