Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.80 | 15.13 | 14.73 | 14.94 | 1,688,711 | +0.04(+0.27%) |
Feb 27, 2023 | 15.22 | 15.23 | 14.82 | 14.90 | 1,056,868 | +0.01(+0.07%) |
Feb 24, 2023 | 14.96 | 15.07 | 14.71 | 14.89 | 848,670 | -0.45(-2.93%) |
Feb 23, 2023 | 15.40 | 15.51 | 14.92 | 15.34 | 634,062 | +0.03(+0.20%) |
Feb 22, 2023 | 15.41 | 15.69 | 15.04 | 15.31 | 629,848 | +0.01(+0.07%) |
Feb 21, 2023 | 15.40 | 15.65 | 15.17 | 15.30 | 898,998 | -0.46(-2.92%) |
Feb 17, 2023 | 15.75 | 15.87 | 15.49 | 15.76 | 1,269,685 | -0.01(-0.06%) |
Feb 16, 2023 | 16.03 | 16.25 | 15.76 | 15.77 | 1,563,298 | -0.79(-4.77%) |
Feb 15, 2023 | 16.50 | 16.62 | 16.11 | 16.56 | 1,675,832 | -0.02(-0.12%) |
Feb 14, 2023 | 15.80 | 16.65 | 15.69 | 16.58 | 1,058,781 | +0.61(+3.82%) |
Feb 13, 2023 | 15.89 | 16.22 | 15.71 | 15.97 | 1,157,802 | +0.15(+0.95%) |
Feb 10, 2023 | 15.67 | 15.97 | 15.50 | 15.82 | 2,109,140 | +0.03(+0.19%) |
Feb 09, 2023 | 16.97 | 17.25 | 15.30 | 15.79 | 4,542,482 | -1.14(-6.73%) |
Feb 08, 2023 | 17.10 | 18.14 | 16.62 | 16.93 | 3,666,258 | +0.54(+3.29%) |
Feb 07, 2023 | 16.08 | 16.53 | 15.58 | 16.39 | 1,857,906 | +0.12(+0.74%) |
Feb 06, 2023 | 17.25 | 17.75 | 16.22 | 16.27 | 2,442,696 | +0.01(+0.06%) |
Feb 03, 2023 | 16.94 | 17.14 | 16.17 | 16.26 | 1,656,871 | -1.30(-7.40%) |
Feb 02, 2023 | 17.40 | 17.69 | 16.81 | 17.56 | 2,556,930 | +0.60(+3.54%) |
Feb 01, 2023 | 16.27 | 17.06 | 16.14 | 16.96 | 2,935,895 | +0.78(+4.82%) |
Jan 31, 2023 | 16.01 | 16.52 | 15.85 | 16.18 | 3,205,908 | -0.09(-0.55%) |
Jan 30, 2023 | 16.48 | 16.59 | 16.06 | 16.27 | 1,866,966 | -0.62(-3.67%) |
Jan 27, 2023 | 15.87 | 16.93 | 15.86 | 16.89 | 1,689,140 | +0.94(+5.89%) |
Jan 26, 2023 | 15.72 | 15.98 | 15.44 | 15.95 | 1,377,946 | +0.63(+4.11%) |
Jan 25, 2023 | 14.87 | 15.47 | 14.45 | 15.32 | 1,495,450 | +0.01(+0.07%) |
Jan 24, 2023 | 15.20 | 15.71 | 15.10 | 15.31 | 1,183,413 | +0.08(+0.53%) |
Jan 23, 2023 | 15.15 | 15.35 | 14.90 | 15.23 | 2,172,685 | +0.23(+1.53%) |
Jan 20, 2023 | 15.36 | 15.43 | 14.97 | 15.00 | 1,225,129 | -0.17(-1.12%) |
Jan 19, 2023 | 15.37 | 15.52 | 14.89 | 15.17 | 1,389,235 | -0.55(-3.50%) |
Jan 18, 2023 | 16.50 | 16.50 | 15.63 | 15.72 | 1,560,385 | -0.48(-2.96%) |
Jan 17, 2023 | 15.06 | 16.38 | 14.72 | 16.20 | 2,016,048 | +1.13(+7.50%) |
Jan 13, 2023 | 14.69 | 15.22 | 14.65 | 15.07 | 1,470,980 | +0.16(+1.07%) |
Jan 12, 2023 | 14.63 | 14.94 | 14.06 | 14.91 | 2,594,575 | +0.35(+2.40%) |
Jan 11, 2023 | 14.37 | 14.62 | 14.17 | 14.56 | 1,769,314 | +0.25(+1.75%) |
Jan 10, 2023 | 14.18 | 14.51 | 14.06 | 14.31 | 1,432,032 | -0.04(-0.28%) |
Jan 09, 2023 | 14.03 | 14.63 | 14.03 | 14.35 | 2,010,019 | +0.10(+0.70%) |
Jan 06, 2023 | 14.47 | 14.49 | 13.84 | 14.25 | 964,560 | -0.07(-0.49%) |
Jan 05, 2023 | 14.75 | 14.81 | 14.01 | 14.32 | 1,607,362 | -0.59(-3.96%) |
Jan 04, 2023 | 14.57 | 15.16 | 14.32 | 14.91 | 1,392,959 | +0.08(+0.54%) |
Jan 03, 2023 | 15.08 | 15.34 | 14.50 | 14.83 | 1,051,466 | +0.12(+0.82%) |
Dec 30, 2022 | 14.15 | 14.73 | 14.15 | 14.71 | 875,006 | +0.19(+1.31%) |
Dec 29, 2022 | 14.00 | 14.97 | 13.85 | 14.52 | 1,132,679 | +0.76(+5.52%) |
Dec 28, 2022 | 13.70 | 13.92 | 13.42 | 13.76 | 451,022 | -0.02(-0.15%) |
Dec 27, 2022 | 13.72 | 13.96 | 13.48 | 13.78 | 529,813 | -0.06(-0.43%) |
Dec 23, 2022 | 14.01 | 14.10 | 13.68 | 13.84 | 940,318 | -0.22(-1.56%) |
Dec 22, 2022 | 14.32 | 14.48 | 13.77 | 14.06 | 908,857 | -0.55(-3.76%) |
Dec 21, 2022 | 14.29 | 14.85 | 13.91 | 14.61 | 867,817 | +0.11(+0.76%) |
Dec 20, 2022 | 13.97 | 14.53 | 13.88 | 14.50 | 1,508,288 | +0.44(+3.13%) |
Dec 19, 2022 | 14.56 | 14.70 | 13.64 | 14.06 | 1,946,609 | -0.62(-4.22%) |
Dec 16, 2022 | 14.76 | 15.20 | 14.54 | 14.68 | 2,940,529 | +0.05(+0.34%) |
Dec 15, 2022 | 14.64 | 15.02 | 14.60 | 14.63 | 1,291,974 | -0.52(-3.43%) |
Dec 14, 2022 | 14.80 | 15.40 | 14.51 | 15.15 | 1,645,882 | +0.19(+1.27%) |
Dec 13, 2022 | 16.52 | 16.84 | 14.80 | 14.96 | 2,142,894 | -0.62(-3.98%) |
Dec 12, 2022 | 14.90 | 15.75 | 14.90 | 15.58 | 1,565,795 | +0.86(+5.84%) |
Dec 09, 2022 | 14.72 | 15.00 | 14.64 | 14.72 | 1,149,395 | -0.16(-1.08%) |
Dec 08, 2022 | 14.77 | 15.46 | 14.49 | 14.88 | 2,075,169 | +0.87(+6.21%) |
Dec 07, 2022 | 13.68 | 14.21 | 13.58 | 14.01 | 1,182,860 | +0.23(+1.67%) |
Dec 06, 2022 | 14.22 | 14.28 | 13.59 | 13.78 | 1,422,675 | -0.44(-3.09%) |
Dec 05, 2022 | 15.12 | 15.30 | 14.00 | 14.22 | 1,442,807 | -0.97(-6.39%) |
Dec 02, 2022 | 14.75 | 15.37 | 14.61 | 15.19 | 873,361 | +0.00(+0.00%) |