Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.06 | 14.41 | 13.85 | 14.28 | 4,753,997 | +0.17(+1.23%) |
Feb 27, 2023 | 14.30 | 14.49 | 13.98 | 14.10 | 4,483,586 | -0.21(-1.48%) |
Feb 24, 2023 | 14.41 | 14.55 | 14.20 | 14.32 | 3,668,530 | -0.36(-2.42%) |
Feb 23, 2023 | 14.97 | 15.21 | 14.48 | 14.67 | 5,099,609 | -0.47(-3.11%) |
Feb 22, 2023 | 15.03 | 15.22 | 14.93 | 15.14 | 6,112,192 | +0.09(+0.57%) |
Feb 21, 2023 | 15.53 | 15.60 | 15.00 | 15.06 | 4,851,760 | -0.52(-3.33%) |
Feb 17, 2023 | 15.37 | 15.68 | 15.29 | 15.57 | 5,145,271 | -0.04(-0.25%) |
Feb 16, 2023 | 15.33 | 15.73 | 15.09 | 15.61 | 3,522,703 | +0.12(+0.74%) |
Feb 15, 2023 | 15.47 | 15.58 | 15.26 | 15.50 | 3,950,368 | -0.35(-2.18%) |
Feb 14, 2023 | 15.53 | 15.90 | 15.43 | 15.84 | 2,080,325 | +0.18(+1.17%) |
Feb 13, 2023 | 15.79 | 15.90 | 15.55 | 15.66 | 1,679,739 | -0.17(-1.09%) |
Feb 10, 2023 | 15.96 | 16.00 | 15.63 | 15.83 | 2,477,630 | -0.01(-0.06%) |
Feb 09, 2023 | 16.35 | 16.50 | 15.81 | 15.84 | 3,237,687 | -0.37(-2.25%) |
Feb 08, 2023 | 16.38 | 16.47 | 16.17 | 16.21 | 1,959,672 | -0.13(-0.82%) |
Feb 07, 2023 | 16.37 | 16.65 | 16.16 | 16.34 | 3,291,276 | +0.00(+0.00%) |
Feb 06, 2023 | 16.43 | 16.44 | 16.10 | 16.34 | 3,158,883 | -0.13(-0.82%) |
Feb 03, 2023 | 17.13 | 17.31 | 16.42 | 16.48 | 5,751,381 | -1.27(-7.15%) |
Feb 02, 2023 | 18.16 | 18.32 | 17.42 | 17.75 | 4,709,461 | -0.27(-1.49%) |
Feb 01, 2023 | 17.36 | 18.19 | 17.19 | 18.02 | 3,355,532 | +0.50(+2.85%) |
Jan 31, 2023 | 17.32 | 17.67 | 17.15 | 17.52 | 3,202,119 | +0.10(+0.55%) |
Jan 30, 2023 | 17.72 | 17.89 | 17.40 | 17.42 | 3,744,909 | -0.43(-2.42%) |
Jan 27, 2023 | 17.74 | 17.91 | 17.57 | 17.85 | 3,900,798 | -0.21(-1.17%) |
Jan 26, 2023 | 18.41 | 18.47 | 17.76 | 18.06 | 3,558,360 | -0.33(-1.78%) |
Jan 25, 2023 | 18.04 | 18.47 | 17.98 | 18.39 | 4,479,718 | +0.12(+0.68%) |
Jan 24, 2023 | 17.92 | 18.32 | 17.70 | 18.27 | 2,594,754 | +0.20(+1.12%) |
Jan 23, 2023 | 17.99 | 18.15 | 17.64 | 18.06 | 3,785,393 | -0.27(-1.47%) |
Jan 20, 2023 | 17.77 | 18.40 | 17.60 | 18.33 | 3,977,071 | +0.47(+2.64%) |
Jan 19, 2023 | 17.52 | 17.98 | 17.36 | 17.86 | 3,416,708 | +0.40(+2.31%) |
Jan 18, 2023 | 17.96 | 18.45 | 17.42 | 17.46 | 3,562,685 | -0.22(-1.25%) |
Jan 17, 2023 | 17.83 | 18.00 | 17.55 | 17.68 | 3,156,391 | -0.38(-2.13%) |
Jan 13, 2023 | 17.68 | 18.10 | 17.65 | 18.06 | 3,994,670 | +0.28(+1.57%) |
Jan 12, 2023 | 17.82 | 17.93 | 17.29 | 17.78 | 3,685,708 | +0.24(+1.37%) |
Jan 11, 2023 | 17.65 | 17.79 | 17.30 | 17.54 | 4,527,851 | +0.16(+0.94%) |
Jan 10, 2023 | 16.90 | 17.38 | 16.69 | 17.38 | 2,703,260 | +0.48(+2.84%) |
Jan 09, 2023 | 17.24 | 17.32 | 16.89 | 16.90 | 3,151,936 | -0.14(-0.85%) |
Jan 06, 2023 | 17.10 | 17.29 | 16.56 | 17.04 | 4,253,880 | +0.32(+1.90%) |
Jan 05, 2023 | 16.71 | 16.78 | 16.14 | 16.73 | 4,714,854 | -0.46(-2.68%) |
Jan 04, 2023 | 16.84 | 17.29 | 16.72 | 17.19 | 5,927,428 | +0.69(+4.19%) |
Jan 03, 2023 | 16.14 | 16.76 | 16.10 | 16.50 | 5,543,771 | +0.80(+5.08%) |
Dec 30, 2022 | 16.05 | 16.12 | 15.56 | 15.70 | 2,947,848 | -0.36(-2.21%) |
Dec 29, 2022 | 16.26 | 16.52 | 16.02 | 16.06 | 3,053,700 | -0.01(-0.06%) |
Dec 28, 2022 | 16.51 | 16.53 | 15.99 | 16.06 | 2,765,942 | -0.58(-3.46%) |
Dec 27, 2022 | 16.30 | 17.00 | 16.18 | 16.64 | 2,737,196 | +0.49(+3.03%) |
Dec 23, 2022 | 16.18 | 16.25 | 15.57 | 16.15 | 2,811,494 | +0.10(+0.60%) |
Dec 22, 2022 | 15.97 | 16.06 | 15.32 | 16.06 | 3,509,360 | -0.12(-0.71%) |
Dec 21, 2022 | 16.40 | 16.47 | 16.05 | 16.17 | 3,229,629 | +0.11(+0.66%) |
Dec 20, 2022 | 15.44 | 16.27 | 15.37 | 16.06 | 4,931,536 | +0.98(+6.50%) |
Dec 19, 2022 | 15.42 | 15.47 | 15.04 | 15.08 | 3,436,130 | -0.27(-1.75%) |
Dec 16, 2022 | 15.00 | 15.50 | 14.99 | 15.35 | 3,487,458 | +0.20(+1.33%) |
Dec 15, 2022 | 15.49 | 15.56 | 15.15 | 15.15 | 2,498,984 | -0.80(-5.00%) |
Dec 14, 2022 | 15.89 | 16.07 | 15.57 | 15.95 | 3,024,100 | +0.00(+0.00%) |
Dec 13, 2022 | 16.53 | 16.62 | 15.68 | 15.95 | 6,728,539 | +0.15(+0.97%) |
Dec 12, 2022 | 15.73 | 15.80 | 15.39 | 15.80 | 2,507,304 | +0.01(+0.06%) |
Dec 09, 2022 | 16.18 | 16.33 | 15.72 | 15.79 | 4,005,143 | -0.25(-1.56%) |
Dec 08, 2022 | 16.55 | 16.59 | 15.92 | 16.04 | 2,871,026 | -0.29(-1.77%) |
Dec 07, 2022 | 15.96 | 16.46 | 15.92 | 16.32 | 4,869,550 | +0.58(+3.66%) |
Dec 06, 2022 | 16.22 | 16.28 | 15.70 | 15.75 | 2,951,654 | -0.19(-1.21%) |
Dec 05, 2022 | 16.58 | 16.72 | 15.90 | 15.94 | 4,218,483 | -0.82(-4.87%) |
Dec 02, 2022 | 16.38 | 16.90 | 16.24 | 16.76 | 4,538,657 | -0.06(-0.34%) |