Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.84 | 14.95 | 14.80 | 14.83 | 16,082,890 | -0.03(-0.19%) |
Feb 27, 2023 | 14.96 | 15.05 | 14.81 | 14.86 | 8,525,658 | +0.04(+0.26%) |
Feb 24, 2023 | 14.74 | 14.89 | 14.68 | 14.82 | 10,417,253 | -0.13(-0.89%) |
Feb 23, 2023 | 15.08 | 15.11 | 14.76 | 14.95 | 10,771,649 | -0.01(-0.06%) |
Feb 22, 2023 | 15.18 | 15.24 | 14.87 | 14.96 | 9,369,531 | -0.22(-1.44%) |
Feb 21, 2023 | 15.47 | 15.47 | 15.18 | 15.18 | 9,216,080 | -0.36(-2.32%) |
Feb 17, 2023 | 15.58 | 15.63 | 15.48 | 15.54 | 8,350,172 | -0.09(-0.61%) |
Feb 16, 2023 | 15.64 | 15.76 | 15.47 | 15.64 | 10,679,892 | -0.10(-0.66%) |
Feb 15, 2023 | 15.62 | 15.77 | 15.57 | 15.74 | 7,460,896 | +0.03(+0.18%) |
Feb 14, 2023 | 15.83 | 15.89 | 15.66 | 15.71 | 9,254,147 | -0.11(-0.72%) |
Feb 13, 2023 | 15.59 | 15.87 | 15.57 | 15.83 | 9,790,835 | +0.21(+1.34%) |
Feb 10, 2023 | 15.44 | 15.66 | 15.37 | 15.62 | 14,760,443 | +0.19(+1.23%) |
Feb 09, 2023 | 15.39 | 15.48 | 15.34 | 15.43 | 19,370,766 | +0.22(+1.44%) |
Feb 08, 2023 | 15.29 | 15.30 | 15.10 | 15.21 | 19,102,894 | -0.21(-1.36%) |
Feb 07, 2023 | 15.32 | 15.49 | 15.19 | 15.42 | 18,585,608 | +0.11(+0.74%) |
Feb 06, 2023 | 15.46 | 15.47 | 15.23 | 15.31 | 25,407,998 | -0.21(-1.35%) |
Feb 03, 2023 | 15.44 | 15.71 | 15.43 | 15.51 | 10,190,923 | -0.08(-0.49%) |
Feb 02, 2023 | 15.39 | 15.69 | 15.37 | 15.59 | 14,030,041 | +0.29(+1.86%) |
Feb 01, 2023 | 15.32 | 15.37 | 15.12 | 15.31 | 19,677,310 | -0.02(-0.12%) |
Jan 31, 2023 | 15.21 | 15.34 | 15.11 | 15.32 | 25,398,074 | +0.11(+0.75%) |
Jan 30, 2023 | 15.19 | 15.37 | 15.14 | 15.21 | 11,026,167 | -0.12(-0.81%) |
Jan 27, 2023 | 15.37 | 15.48 | 15.30 | 15.33 | 9,918,460 | -0.08(-0.49%) |
Jan 26, 2023 | 15.44 | 15.48 | 15.19 | 15.41 | 11,734,715 | +0.09(+0.56%) |
Jan 25, 2023 | 15.23 | 15.36 | 14.99 | 15.32 | 11,125,982 | -0.04(-0.25%) |
Jan 24, 2023 | 15.23 | 15.45 | 15.13 | 15.36 | 10,052,825 | +0.00(+0.00%) |
Jan 23, 2023 | 15.23 | 15.48 | 15.19 | 15.36 | 10,535,735 | +0.21(+1.38%) |
Jan 20, 2023 | 15.05 | 15.16 | 14.86 | 15.15 | 13,381,908 | +0.13(+0.89%) |
Jan 19, 2023 | 15.14 | 15.17 | 14.95 | 15.02 | 13,192,089 | -0.26(-1.68%) |
Jan 18, 2023 | 15.44 | 15.53 | 15.27 | 15.28 | 14,345,781 | -0.16(-1.05%) |
Jan 17, 2023 | 15.58 | 15.63 | 15.24 | 15.44 | 14,935,310 | -0.19(-1.22%) |
Jan 13, 2023 | 15.36 | 15.64 | 15.32 | 15.63 | 13,043,450 | +0.12(+0.80%) |
Jan 12, 2023 | 15.78 | 15.89 | 15.50 | 15.51 | 23,625,016 | -0.56(-3.49%) |
Jan 11, 2023 | 16.14 | 16.20 | 15.94 | 16.07 | 16,842,658 | -0.14(-0.88%) |
Jan 10, 2023 | 15.96 | 16.28 | 15.85 | 16.21 | 17,659,420 | +0.10(+0.59%) |
Jan 09, 2023 | 16.25 | 16.39 | 16.05 | 16.11 | 20,308,820 | -0.14(-0.88%) |
Jan 06, 2023 | 15.85 | 16.35 | 15.84 | 16.26 | 16,043,609 | +0.63(+4.01%) |
Jan 05, 2023 | 15.48 | 15.67 | 15.38 | 15.63 | 13,788,042 | +0.03(+0.18%) |
Jan 04, 2023 | 15.34 | 15.70 | 15.32 | 15.60 | 16,699,334 | +0.34(+2.24%) |
Jan 03, 2023 | 15.29 | 15.33 | 15.04 | 15.26 | 19,192,258 | +0.09(+0.63%) |
Dec 30, 2022 | 15.03 | 15.16 | 14.97 | 15.16 | 9,890,368 | +0.04(+0.25%) |
Dec 29, 2022 | 14.89 | 15.23 | 14.89 | 15.12 | 8,914,220 | +0.33(+2.25%) |
Dec 28, 2022 | 15.11 | 15.14 | 14.78 | 14.79 | 6,820,714 | -0.29(-1.95%) |
Dec 27, 2022 | 15.02 | 15.14 | 14.96 | 15.09 | 6,385,648 | +0.12(+0.83%) |
Dec 23, 2022 | 14.94 | 14.99 | 14.72 | 14.96 | 8,766,614 | +0.04(+0.25%) |
Dec 22, 2022 | 14.87 | 14.94 | 14.67 | 14.93 | 14,332,514 | -0.07(-0.44%) |
Dec 21, 2022 | 14.98 | 15.16 | 14.95 | 14.99 | 15,004,494 | +0.11(+0.77%) |
Dec 20, 2022 | 14.74 | 14.90 | 14.70 | 14.88 | 13,881,393 | +0.17(+1.16%) |
Dec 19, 2022 | 14.92 | 14.98 | 14.61 | 14.71 | 9,618,786 | -0.15(-1.02%) |
Dec 16, 2022 | 14.77 | 14.95 | 14.66 | 14.86 | 33,335,178 | -0.11(-0.76%) |
Dec 15, 2022 | 15.16 | 15.23 | 14.87 | 14.97 | 17,433,444 | -0.42(-2.72%) |
Dec 14, 2022 | 15.30 | 15.60 | 15.23 | 15.39 | 15,824,451 | -0.05(-0.31%) |
Dec 13, 2022 | 15.52 | 15.67 | 15.28 | 15.44 | 18,954,378 | +0.01(+0.06%) |
Dec 12, 2022 | 15.11 | 15.47 | 15.09 | 15.43 | 11,920,849 | +0.20(+1.30%) |
Dec 09, 2022 | 15.37 | 15.46 | 15.22 | 15.23 | 10,622,681 | -0.13(-0.86%) |
Dec 08, 2022 | 15.27 | 15.42 | 15.24 | 15.36 | 9,858,607 | +0.22(+1.43%) |
Dec 07, 2022 | 15.21 | 15.21 | 14.98 | 15.15 | 15,032,022 | -0.20(-1.29%) |
Dec 06, 2022 | 15.31 | 15.39 | 15.20 | 15.34 | 15,007,358 | +0.06(+0.37%) |
Dec 05, 2022 | 15.65 | 15.70 | 15.20 | 15.29 | 13,515,550 | -0.45(-2.88%) |
Dec 02, 2022 | 15.67 | 15.88 | 15.59 | 15.74 | 13,961,582 | -0.12(-0.77%) |