Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.32 | 16.07 | 15.32 | 15.51 | 12,946,533 | +0.29(+1.91%) |
Feb 27, 2023 | 14.90 | 15.41 | 14.75 | 15.22 | 10,677,476 | +0.45(+3.05%) |
Feb 24, 2023 | 14.75 | 14.83 | 14.55 | 14.77 | 6,843,915 | -0.31(-2.06%) |
Feb 23, 2023 | 15.06 | 15.22 | 14.74 | 15.08 | 6,682,420 | +0.14(+0.94%) |
Feb 22, 2023 | 15.24 | 15.34 | 14.69 | 14.94 | 10,125,923 | +0.05(+0.34%) |
Feb 21, 2023 | 15.53 | 15.65 | 14.86 | 14.89 | 8,822,684 | -0.88(-5.58%) |
Feb 17, 2023 | 15.88 | 16.02 | 15.59 | 15.77 | 5,378,207 | -0.40(-2.47%) |
Feb 16, 2023 | 16.05 | 16.72 | 16.05 | 16.17 | 5,421,328 | -0.25(-1.52%) |
Feb 15, 2023 | 15.50 | 16.54 | 15.42 | 16.42 | 7,463,295 | +0.88(+5.66%) |
Feb 14, 2023 | 15.29 | 15.84 | 15.26 | 15.54 | 5,805,138 | +0.10(+0.65%) |
Feb 13, 2023 | 15.70 | 15.92 | 15.32 | 15.44 | 7,769,804 | -0.21(-1.34%) |
Feb 10, 2023 | 15.68 | 15.94 | 15.33 | 15.65 | 4,762,282 | -0.14(-0.89%) |
Feb 09, 2023 | 16.77 | 17.03 | 15.73 | 15.79 | 7,220,208 | -0.55(-3.37%) |
Feb 08, 2023 | 16.41 | 16.56 | 16.19 | 16.34 | 3,830,718 | -0.11(-0.67%) |
Feb 07, 2023 | 16.43 | 16.68 | 16.12 | 16.45 | 5,959,008 | -0.06(-0.36%) |
Feb 06, 2023 | 16.30 | 16.71 | 16.13 | 16.51 | 5,799,633 | +0.32(+1.98%) |
Feb 03, 2023 | 17.10 | 17.50 | 16.18 | 16.19 | 9,017,145 | -1.37(-7.80%) |
Feb 02, 2023 | 17.45 | 17.69 | 17.08 | 17.56 | 5,886,813 | +0.52(+3.05%) |
Feb 01, 2023 | 16.80 | 17.24 | 16.46 | 17.04 | 4,600,644 | +0.15(+0.89%) |
Jan 31, 2023 | 16.57 | 16.95 | 16.57 | 16.89 | 4,767,593 | +0.41(+2.49%) |
Jan 30, 2023 | 16.37 | 16.76 | 16.02 | 16.48 | 5,452,479 | -0.23(-1.38%) |
Jan 27, 2023 | 16.28 | 16.95 | 16.18 | 16.71 | 4,865,134 | +0.59(+3.66%) |
Jan 26, 2023 | 16.49 | 16.58 | 16.02 | 16.12 | 4,454,448 | +0.04(+0.25%) |
Jan 25, 2023 | 16.00 | 16.09 | 15.17 | 16.08 | 8,185,654 | -0.34(-2.07%) |
Jan 24, 2023 | 16.60 | 16.70 | 16.12 | 16.42 | 4,627,435 | -0.27(-1.62%) |
Jan 23, 2023 | 16.82 | 17.25 | 16.66 | 16.69 | 5,744,127 | +0.00(+0.00%) |
Jan 20, 2023 | 16.38 | 16.88 | 16.20 | 16.69 | 4,879,787 | +0.49(+3.02%) |
Jan 19, 2023 | 16.82 | 16.91 | 16.06 | 16.20 | 7,450,060 | -0.80(-4.71%) |
Jan 18, 2023 | 17.27 | 17.39 | 16.95 | 17.00 | 5,679,836 | +0.00(+0.00%) |
Jan 17, 2023 | 16.93 | 17.18 | 16.74 | 17.00 | 3,620,035 | +0.09(+0.53%) |
Jan 13, 2023 | 16.55 | 17.01 | 16.49 | 16.91 | 5,529,898 | +0.00(+0.00%) |
Jan 12, 2023 | 17.46 | 17.63 | 16.80 | 16.91 | 6,231,431 | -0.34(-1.97%) |
Jan 11, 2023 | 18.17 | 18.50 | 17.11 | 17.25 | 7,506,500 | -0.88(-4.85%) |
Jan 10, 2023 | 17.96 | 18.42 | 17.73 | 18.13 | 8,494,788 | +0.26(+1.45%) |
Jan 09, 2023 | 17.00 | 17.95 | 16.84 | 17.87 | 11,764,381 | +1.16(+6.94%) |
Jan 06, 2023 | 15.96 | 16.95 | 15.84 | 16.71 | 8,118,809 | +0.90(+5.69%) |
Jan 05, 2023 | 15.40 | 16.00 | 15.40 | 15.81 | 7,160,421 | +0.18(+1.15%) |
Jan 04, 2023 | 15.27 | 15.72 | 15.02 | 15.63 | 8,261,847 | +0.71(+4.76%) |
Jan 03, 2023 | 15.03 | 15.37 | 14.71 | 14.92 | 7,391,126 | +0.21(+1.43%) |
Dec 30, 2022 | 14.31 | 14.72 | 14.10 | 14.71 | 11,069,287 | +0.05(+0.34%) |
Dec 29, 2022 | 14.73 | 14.83 | 14.46 | 14.66 | 6,346,214 | +0.06(+0.41%) |
Dec 28, 2022 | 15.02 | 15.15 | 14.53 | 14.60 | 5,790,516 | -0.56(-3.69%) |
Dec 27, 2022 | 15.15 | 15.42 | 14.94 | 15.16 | 4,297,149 | +0.03(+0.20%) |
Dec 23, 2022 | 15.46 | 15.55 | 15.05 | 15.13 | 3,996,877 | -0.42(-2.70%) |
Dec 22, 2022 | 15.52 | 15.71 | 15.29 | 15.55 | 5,222,839 | -0.21(-1.33%) |
Dec 21, 2022 | 15.97 | 16.10 | 15.73 | 15.76 | 5,352,397 | -0.03(-0.19%) |
Dec 20, 2022 | 16.16 | 16.29 | 15.76 | 15.79 | 6,407,968 | -0.61(-3.72%) |
Dec 19, 2022 | 16.31 | 16.77 | 16.24 | 16.40 | 7,052,867 | +0.23(+1.42%) |
Dec 16, 2022 | 16.37 | 16.59 | 15.93 | 16.17 | 12,036,748 | -0.12(-0.74%) |
Dec 15, 2022 | 16.96 | 17.06 | 16.29 | 16.29 | 7,594,185 | -1.00(-5.78%) |
Dec 14, 2022 | 17.51 | 17.55 | 17.00 | 17.29 | 6,696,383 | -0.26(-1.48%) |
Dec 13, 2022 | 18.37 | 18.50 | 17.26 | 17.55 | 10,319,163 | -0.27(-1.52%) |
Dec 12, 2022 | 18.02 | 18.13 | 17.31 | 17.82 | 6,408,286 | -0.31(-1.71%) |
Dec 09, 2022 | 17.77 | 18.53 | 17.77 | 18.13 | 6,414,495 | -0.02(-0.11%) |
Dec 08, 2022 | 18.49 | 19.00 | 18.09 | 18.15 | 8,466,875 | +0.03(+0.17%) |
Dec 07, 2022 | 17.82 | 18.27 | 17.65 | 18.12 | 9,450,964 | +0.12(+0.67%) |
Dec 06, 2022 | 18.15 | 18.35 | 17.70 | 18.00 | 8,972,706 | +0.09(+0.50%) |
Dec 05, 2022 | 18.83 | 19.09 | 17.80 | 17.91 | 23,380,384 | -1.72(-8.76%) |
Dec 02, 2022 | 19.40 | 19.91 | 19.11 | 19.63 | 4,771,905 | -0.26(-1.31%) |