Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.58 | 15.08 | 14.42 | 14.87 | 16,016,596 | +0.21(+1.43%) |
Feb 27, 2023 | 14.40 | 14.71 | 14.20 | 14.66 | 11,479,250 | +0.48(+3.39%) |
Feb 24, 2023 | 14.21 | 14.29 | 13.91 | 14.18 | 11,163,288 | -0.47(-3.21%) |
Feb 23, 2023 | 14.93 | 15.01 | 14.20 | 14.65 | 12,950,852 | +0.11(+0.76%) |
Feb 22, 2023 | 14.48 | 14.77 | 14.20 | 14.54 | 11,085,972 | +0.11(+0.76%) |
Feb 21, 2023 | 15.30 | 15.45 | 14.40 | 14.43 | 14,367,244 | -1.15(-7.38%) |
Feb 17, 2023 | 15.68 | 15.76 | 15.22 | 15.58 | 10,668,669 | -0.26(-1.64%) |
Feb 16, 2023 | 16.36 | 16.58 | 15.82 | 15.84 | 12,805,924 | -0.93(-5.55%) |
Feb 15, 2023 | 15.71 | 16.80 | 15.64 | 16.77 | 15,777,721 | +0.96(+6.07%) |
Feb 14, 2023 | 15.20 | 15.87 | 14.82 | 15.81 | 13,315,402 | +0.34(+2.20%) |
Feb 13, 2023 | 15.34 | 15.84 | 14.87 | 15.47 | 10,754,623 | +0.11(+0.72%) |
Feb 10, 2023 | 15.15 | 15.55 | 14.84 | 15.36 | 12,390,271 | +0.00(+0.00%) |
Feb 09, 2023 | 16.18 | 16.52 | 15.26 | 15.36 | 14,666,905 | -0.54(-3.40%) |
Feb 08, 2023 | 16.16 | 16.81 | 15.89 | 15.90 | 15,322,932 | -0.24(-1.49%) |
Feb 07, 2023 | 16.53 | 16.57 | 15.51 | 16.14 | 19,548,744 | -0.34(-2.06%) |
Feb 06, 2023 | 16.86 | 17.14 | 16.25 | 16.48 | 16,548,281 | -0.90(-5.18%) |
Feb 03, 2023 | 17.25 | 18.07 | 17.10 | 17.38 | 13,428,246 | -0.51(-2.85%) |
Feb 02, 2023 | 18.26 | 18.88 | 17.45 | 17.89 | 25,887,190 | +0.21(+1.19%) |
Feb 01, 2023 | 16.96 | 18.09 | 16.61 | 17.68 | 22,849,294 | +0.66(+3.88%) |
Jan 31, 2023 | 15.96 | 17.07 | 15.93 | 17.02 | 20,434,596 | +1.31(+8.34%) |
Jan 30, 2023 | 15.56 | 16.08 | 15.30 | 15.71 | 14,477,411 | -0.15(-0.95%) |
Jan 27, 2023 | 15.11 | 16.07 | 14.92 | 15.86 | 25,437,252 | +0.49(+3.19%) |
Jan 26, 2023 | 16.57 | 16.69 | 15.00 | 15.37 | 27,994,016 | -0.97(-5.94%) |
Jan 25, 2023 | 16.25 | 16.52 | 15.47 | 16.34 | 18,943,438 | -0.40(-2.39%) |
Jan 24, 2023 | 17.05 | 17.49 | 16.67 | 16.74 | 14,841,942 | -0.70(-4.01%) |
Jan 23, 2023 | 16.18 | 17.63 | 15.96 | 17.44 | 24,570,236 | +1.54(+9.69%) |
Jan 20, 2023 | 15.48 | 15.93 | 15.29 | 15.90 | 14,991,035 | +0.59(+3.85%) |
Jan 19, 2023 | 15.89 | 16.39 | 15.12 | 15.31 | 20,434,128 | -1.39(-8.32%) |
Jan 18, 2023 | 17.07 | 18.13 | 16.53 | 16.70 | 23,255,028 | -0.13(-0.77%) |
Jan 17, 2023 | 16.67 | 17.09 | 16.33 | 16.83 | 17,271,038 | +0.34(+2.06%) |
Jan 13, 2023 | 16.27 | 16.81 | 15.98 | 16.49 | 19,122,924 | -0.30(-1.79%) |
Jan 12, 2023 | 16.44 | 16.81 | 15.85 | 16.79 | 18,459,552 | +0.58(+3.58%) |
Jan 11, 2023 | 15.16 | 16.25 | 14.82 | 16.21 | 21,745,076 | +1.26(+8.43%) |
Jan 10, 2023 | 14.19 | 14.98 | 14.03 | 14.95 | 13,432,480 | +0.73(+5.13%) |
Jan 09, 2023 | 13.87 | 14.53 | 13.65 | 14.22 | 18,591,354 | +0.81(+6.04%) |
Jan 06, 2023 | 12.62 | 13.41 | 12.28 | 13.41 | 14,575,110 | +0.75(+5.92%) |
Jan 05, 2023 | 12.67 | 12.77 | 12.38 | 12.66 | 11,632,588 | -0.34(-2.62%) |
Jan 04, 2023 | 12.53 | 13.03 | 12.08 | 13.00 | 13,342,810 | +0.82(+6.73%) |
Jan 03, 2023 | 12.71 | 12.97 | 11.90 | 12.18 | 29,314,578 | -0.19(-1.54%) |
Dec 30, 2022 | 12.08 | 12.42 | 11.88 | 12.37 | 9,916,399 | +0.14(+1.14%) |
Dec 29, 2022 | 11.94 | 12.42 | 11.82 | 12.23 | 12,607,850 | +0.52(+4.44%) |
Dec 28, 2022 | 11.70 | 11.88 | 11.49 | 11.71 | 12,915,113 | -0.01(-0.09%) |
Dec 27, 2022 | 12.20 | 12.22 | 11.64 | 11.72 | 12,641,129 | -0.62(-5.02%) |
Dec 23, 2022 | 12.54 | 12.64 | 12.22 | 12.34 | 8,968,356 | -0.21(-1.67%) |
Dec 22, 2022 | 12.83 | 12.89 | 12.04 | 12.55 | 17,289,314 | -0.53(-4.05%) |
Dec 21, 2022 | 12.90 | 13.26 | 12.49 | 13.08 | 14,001,957 | +0.36(+2.83%) |
Dec 20, 2022 | 12.73 | 13.41 | 12.58 | 12.72 | 15,348,430 | -0.19(-1.47%) |
Dec 19, 2022 | 14.09 | 14.09 | 12.71 | 12.91 | 21,098,808 | -1.11(-7.92%) |
Dec 16, 2022 | 14.40 | 14.50 | 13.71 | 14.02 | 22,296,106 | -0.40(-2.77%) |
Dec 15, 2022 | 15.03 | 15.68 | 14.40 | 14.42 | 24,630,076 | -0.79(-5.19%) |
Dec 14, 2022 | 14.76 | 15.59 | 14.70 | 15.21 | 27,681,876 | +1.10(+7.80%) |
Dec 13, 2022 | 14.79 | 15.16 | 13.95 | 14.11 | 17,408,596 | +0.18(+1.29%) |
Dec 12, 2022 | 13.30 | 14.16 | 13.22 | 13.93 | 12,924,272 | +0.57(+4.27%) |
Dec 09, 2022 | 13.74 | 13.84 | 13.28 | 13.36 | 12,075,288 | -0.43(-3.12%) |
Dec 08, 2022 | 13.80 | 14.28 | 13.55 | 13.79 | 11,417,392 | +0.11(+0.80%) |
Dec 07, 2022 | 13.75 | 14.16 | 13.40 | 13.68 | 13,029,312 | -0.14(-1.01%) |
Dec 06, 2022 | 15.01 | 15.06 | 13.68 | 13.82 | 22,949,372 | -1.14(-7.62%) |
Dec 05, 2022 | 15.70 | 15.93 | 14.96 | 14.96 | 11,213,707 | -0.85(-5.38%) |
Dec 02, 2022 | 15.44 | 16.02 | 15.32 | 15.81 | 10,416,805 | +0.06(+0.38%) |