Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.06 | 16.06 | 15.72 | 15.72 | 12,649,059 | -0.28(-1.73%) |
Feb 27, 2023 | 16.16 | 16.21 | 15.93 | 16.00 | 9,018,301 | -0.07(-0.46%) |
Feb 24, 2023 | 15.96 | 16.09 | 15.91 | 16.07 | 12,447,328 | -0.04(-0.23%) |
Feb 23, 2023 | 16.14 | 16.18 | 15.97 | 16.11 | 12,094,245 | +0.15(+0.92%) |
Feb 22, 2023 | 15.95 | 16.15 | 15.90 | 15.96 | 11,659,204 | -0.03(-0.17%) |
Feb 21, 2023 | 16.25 | 16.31 | 15.97 | 15.99 | 16,607,652 | -0.35(-2.14%) |
Feb 17, 2023 | 16.53 | 16.56 | 16.30 | 16.34 | 23,380,694 | -0.33(-1.99%) |
Feb 16, 2023 | 16.61 | 16.80 | 16.51 | 16.67 | 11,837,705 | -0.09(-0.55%) |
Feb 15, 2023 | 16.80 | 16.80 | 16.60 | 16.76 | 13,393,199 | -0.11(-0.66%) |
Feb 14, 2023 | 16.86 | 17.04 | 16.79 | 16.87 | 10,207,420 | -0.07(-0.43%) |
Feb 13, 2023 | 16.87 | 17.06 | 16.85 | 16.95 | 10,395,666 | +0.03(+0.16%) |
Feb 10, 2023 | 16.71 | 16.93 | 16.64 | 16.92 | 14,090,053 | +0.34(+2.06%) |
Feb 09, 2023 | 16.84 | 16.86 | 16.55 | 16.58 | 10,250,733 | -0.21(-1.26%) |
Feb 08, 2023 | 16.84 | 16.96 | 16.72 | 16.79 | 12,772,748 | -0.06(-0.33%) |
Feb 07, 2023 | 16.76 | 16.87 | 16.64 | 16.84 | 10,945,602 | +0.10(+0.61%) |
Feb 06, 2023 | 16.77 | 16.84 | 16.57 | 16.74 | 12,854,452 | -0.10(-0.60%) |
Feb 03, 2023 | 17.02 | 17.18 | 16.79 | 16.84 | 15,153,190 | -0.16(-0.92%) |
Feb 02, 2023 | 16.93 | 17.07 | 16.81 | 17.00 | 14,457,292 | +0.07(+0.44%) |
Feb 01, 2023 | 16.82 | 17.06 | 16.76 | 16.93 | 22,044,368 | +0.06(+0.38%) |
Jan 31, 2023 | 16.65 | 16.87 | 16.55 | 16.86 | 17,098,866 | +0.24(+1.44%) |
Jan 30, 2023 | 16.82 | 16.90 | 16.61 | 16.62 | 14,415,299 | -0.32(-1.86%) |
Jan 27, 2023 | 16.88 | 17.04 | 16.82 | 16.94 | 14,452,789 | +0.05(+0.27%) |
Jan 26, 2023 | 16.86 | 16.90 | 16.66 | 16.89 | 15,747,148 | +0.15(+0.87%) |
Jan 25, 2023 | 16.75 | 16.81 | 16.63 | 16.75 | 21,071,372 | -0.11(-0.65%) |
Jan 24, 2023 | 17.02 | 17.16 | 16.69 | 16.86 | 14,397,726 | -0.17(-1.01%) |
Jan 23, 2023 | 17.01 | 17.11 | 16.89 | 17.03 | 12,612,934 | +0.11(+0.64%) |
Jan 20, 2023 | 17.08 | 17.11 | 16.88 | 16.92 | 16,990,356 | -0.10(-0.59%) |
Jan 19, 2023 | 16.80 | 17.18 | 16.70 | 17.02 | 19,142,428 | +0.35(+2.12%) |
Jan 18, 2023 | 17.13 | 17.18 | 16.60 | 16.67 | 21,497,604 | -0.42(-2.44%) |
Jan 17, 2023 | 17.18 | 17.33 | 16.98 | 17.08 | 13,627,231 | -0.03(-0.16%) |
Jan 13, 2023 | 17.14 | 17.18 | 16.97 | 17.11 | 9,492,182 | -0.04(-0.21%) |
Jan 12, 2023 | 17.14 | 17.30 | 17.04 | 17.15 | 12,186,351 | +0.10(+0.59%) |
Jan 11, 2023 | 17.14 | 17.16 | 16.87 | 17.05 | 14,639,155 | +0.04(+0.21%) |
Jan 10, 2023 | 17.02 | 17.08 | 16.80 | 17.01 | 10,513,022 | +0.03(+0.16%) |
Jan 09, 2023 | 17.03 | 17.07 | 16.88 | 16.98 | 19,117,640 | +0.12(+0.70%) |
Jan 06, 2023 | 16.68 | 16.97 | 16.60 | 16.87 | 10,009,190 | +0.34(+2.03%) |
Jan 05, 2023 | 16.45 | 16.56 | 16.36 | 16.53 | 9,349,969 | -0.02(-0.11%) |
Jan 04, 2023 | 16.21 | 16.69 | 16.20 | 16.55 | 13,294,261 | +0.20(+1.22%) |
Jan 03, 2023 | 16.34 | 16.50 | 16.21 | 16.35 | 11,515,326 | -0.06(-0.39%) |
Dec 30, 2022 | 16.41 | 16.52 | 16.29 | 16.41 | 8,135,887 | -0.06(-0.39%) |
Dec 29, 2022 | 16.27 | 16.57 | 16.23 | 16.48 | 8,185,323 | +0.20(+1.23%) |
Dec 28, 2022 | 16.53 | 16.60 | 16.22 | 16.28 | 8,744,319 | -0.30(-1.81%) |
Dec 27, 2022 | 16.53 | 16.65 | 16.42 | 16.58 | 9,067,022 | +0.11(+0.66%) |
Dec 23, 2022 | 16.20 | 16.47 | 16.19 | 16.47 | 10,249,211 | +0.36(+2.25%) |
Dec 22, 2022 | 16.17 | 16.21 | 15.80 | 16.10 | 15,250,979 | -0.13(-0.78%) |
Dec 21, 2022 | 16.19 | 16.33 | 16.09 | 16.23 | 11,703,988 | +0.25(+1.53%) |
Dec 20, 2022 | 15.92 | 16.08 | 15.85 | 15.99 | 12,647,865 | +0.09(+0.57%) |
Dec 19, 2022 | 16.12 | 16.20 | 15.79 | 15.90 | 14,746,899 | -0.16(-1.02%) |
Dec 16, 2022 | 16.04 | 16.14 | 15.80 | 16.06 | 23,364,766 | -0.25(-1.50%) |
Dec 15, 2022 | 16.30 | 16.39 | 16.05 | 16.30 | 12,704,783 | -0.14(-0.83%) |
Dec 14, 2022 | 16.53 | 16.66 | 16.34 | 16.44 | 15,345,524 | -0.09(-0.55%) |
Dec 13, 2022 | 16.42 | 16.61 | 16.33 | 16.53 | 18,687,572 | +0.35(+2.19%) |
Dec 12, 2022 | 15.89 | 16.19 | 15.79 | 16.18 | 14,388,674 | +0.34(+2.12%) |
Dec 09, 2022 | 16.08 | 16.20 | 15.80 | 15.84 | 21,142,702 | -0.29(-1.80%) |
Dec 08, 2022 | 16.46 | 16.58 | 15.92 | 16.13 | 19,498,386 | -0.25(-1.50%) |
Dec 07, 2022 | 16.45 | 16.57 | 16.28 | 16.38 | 12,562,571 | -0.05(-0.33%) |
Dec 06, 2022 | 16.79 | 16.93 | 16.34 | 16.43 | 17,405,870 | -0.42(-2.48%) |
Dec 05, 2022 | 17.35 | 17.37 | 16.71 | 16.85 | 13,338,840 | -0.40(-2.32%) |
Dec 02, 2022 | 17.25 | 17.35 | 17.15 | 17.25 | 10,620,533 | -0.14(-0.78%) |