Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.02 | 15.13 | 14.97 | 15.01 | 15,892,732 | -0.03(-0.19%) |
Feb 27, 2023 | 15.14 | 15.23 | 14.98 | 15.04 | 8,424,854 | +0.04(+0.26%) |
Feb 24, 2023 | 14.92 | 15.07 | 14.86 | 15.00 | 10,294,083 | -0.13(-0.89%) |
Feb 23, 2023 | 15.26 | 15.29 | 14.94 | 15.13 | 10,644,289 | -0.01(-0.06%) |
Feb 22, 2023 | 15.36 | 15.42 | 15.05 | 15.14 | 9,258,750 | -0.22(-1.44%) |
Feb 21, 2023 | 15.65 | 15.65 | 15.36 | 15.36 | 9,107,113 | -0.37(-2.32%) |
Feb 17, 2023 | 15.77 | 15.82 | 15.67 | 15.73 | 8,251,443 | -0.10(-0.61%) |
Feb 16, 2023 | 15.83 | 15.95 | 15.65 | 15.83 | 10,553,617 | -0.11(-0.66%) |
Feb 15, 2023 | 15.81 | 15.96 | 15.76 | 15.93 | 7,372,682 | +0.03(+0.18%) |
Feb 14, 2023 | 16.02 | 16.08 | 15.84 | 15.90 | 9,144,729 | -0.12(-0.72%) |
Feb 13, 2023 | 15.78 | 16.06 | 15.76 | 16.02 | 9,675,072 | +0.21(+1.34%) |
Feb 10, 2023 | 15.62 | 15.85 | 15.56 | 15.81 | 14,585,921 | +0.19(+1.23%) |
Feb 09, 2023 | 15.58 | 15.67 | 15.53 | 15.61 | 19,141,734 | +0.22(+1.44%) |
Feb 08, 2023 | 15.47 | 15.48 | 15.28 | 15.39 | 18,877,030 | -0.21(-1.36%) |
Feb 07, 2023 | 15.50 | 15.67 | 15.37 | 15.60 | 18,365,860 | +0.12(+0.75%) |
Feb 06, 2023 | 15.64 | 15.65 | 15.42 | 15.49 | 25,107,582 | -0.21(-1.35%) |
Feb 03, 2023 | 15.62 | 15.90 | 15.61 | 15.70 | 10,070,430 | -0.08(-0.49%) |
Feb 02, 2023 | 15.58 | 15.88 | 15.56 | 15.78 | 13,864,155 | +0.29(+1.86%) |
Feb 01, 2023 | 15.50 | 15.56 | 15.30 | 15.49 | 19,444,652 | -0.02(-0.12%) |
Jan 31, 2023 | 15.39 | 15.53 | 15.29 | 15.51 | 25,097,776 | +0.12(+0.75%) |
Jan 30, 2023 | 15.37 | 15.56 | 15.32 | 15.39 | 10,895,798 | -0.12(-0.81%) |
Jan 27, 2023 | 15.56 | 15.66 | 15.48 | 15.52 | 9,801,188 | -0.08(-0.49%) |
Jan 26, 2023 | 15.62 | 15.66 | 15.37 | 15.59 | 11,595,968 | +0.09(+0.56%) |
Jan 25, 2023 | 15.41 | 15.55 | 15.17 | 15.51 | 10,994,433 | -0.04(-0.25%) |
Jan 24, 2023 | 15.41 | 15.64 | 15.32 | 15.55 | 9,933,965 | +0.00(+0.00%) |
Jan 23, 2023 | 15.41 | 15.66 | 15.38 | 15.55 | 10,411,165 | +0.21(+1.38%) |
Jan 20, 2023 | 15.23 | 15.34 | 15.04 | 15.33 | 13,223,685 | +0.13(+0.89%) |
Jan 19, 2023 | 15.33 | 15.35 | 15.13 | 15.20 | 13,036,111 | -0.26(-1.68%) |
Jan 18, 2023 | 15.62 | 15.72 | 15.45 | 15.46 | 14,176,162 | -0.16(-1.05%) |
Jan 17, 2023 | 15.77 | 15.82 | 15.43 | 15.62 | 14,758,721 | -0.19(-1.22%) |
Jan 13, 2023 | 15.55 | 15.83 | 15.50 | 15.82 | 12,889,229 | +0.12(+0.80%) |
Jan 12, 2023 | 15.97 | 16.08 | 15.68 | 15.69 | 23,345,684 | -0.57(-3.49%) |
Jan 11, 2023 | 16.33 | 16.39 | 16.13 | 16.26 | 16,643,518 | -0.14(-0.88%) |
Jan 10, 2023 | 16.15 | 16.48 | 16.04 | 16.40 | 17,450,622 | +0.10(+0.59%) |
Jan 09, 2023 | 16.44 | 16.58 | 16.24 | 16.31 | 20,068,696 | -0.14(-0.88%) |
Jan 06, 2023 | 16.04 | 16.55 | 16.03 | 16.45 | 15,853,915 | +0.63(+4.01%) |
Jan 05, 2023 | 15.66 | 15.86 | 15.56 | 15.82 | 13,625,017 | +0.03(+0.18%) |
Jan 04, 2023 | 15.53 | 15.89 | 15.50 | 15.79 | 16,501,887 | +0.35(+2.24%) |
Jan 03, 2023 | 15.47 | 15.52 | 15.22 | 15.44 | 18,965,336 | +0.10(+0.63%) |
Dec 30, 2022 | 15.21 | 15.34 | 15.15 | 15.34 | 9,773,428 | +0.04(+0.25%) |
Dec 29, 2022 | 15.07 | 15.41 | 15.07 | 15.31 | 8,808,821 | +0.34(+2.25%) |
Dec 28, 2022 | 15.29 | 15.33 | 14.96 | 14.97 | 6,740,069 | -0.30(-1.95%) |
Dec 27, 2022 | 15.20 | 15.32 | 15.14 | 15.27 | 6,310,147 | +0.12(+0.83%) |
Dec 23, 2022 | 15.11 | 15.17 | 14.89 | 15.14 | 8,662,961 | +0.04(+0.25%) |
Dec 22, 2022 | 15.05 | 15.11 | 14.84 | 15.10 | 14,163,052 | -0.07(-0.44%) |
Dec 21, 2022 | 15.16 | 15.34 | 15.13 | 15.17 | 14,827,086 | +0.12(+0.77%) |
Dec 20, 2022 | 14.91 | 15.08 | 14.87 | 15.06 | 13,717,265 | +0.17(+1.16%) |
Dec 19, 2022 | 15.09 | 15.16 | 14.78 | 14.88 | 9,505,057 | -0.15(-1.02%) |
Dec 16, 2022 | 14.95 | 15.13 | 14.84 | 15.04 | 32,941,036 | -0.12(-0.76%) |
Dec 15, 2022 | 15.34 | 15.41 | 15.05 | 15.15 | 17,227,318 | -0.42(-2.72%) |
Dec 14, 2022 | 15.48 | 15.79 | 15.41 | 15.58 | 15,637,349 | -0.05(-0.31%) |
Dec 13, 2022 | 15.71 | 15.86 | 15.46 | 15.62 | 18,730,270 | +0.01(+0.06%) |
Dec 12, 2022 | 15.29 | 15.65 | 15.27 | 15.61 | 11,779,900 | +0.20(+1.30%) |
Dec 09, 2022 | 15.56 | 15.64 | 15.40 | 15.41 | 10,497,081 | -0.13(-0.86%) |
Dec 08, 2022 | 15.45 | 15.61 | 15.42 | 15.55 | 9,742,042 | +0.22(+1.43%) |
Dec 07, 2022 | 15.39 | 15.39 | 15.16 | 15.33 | 14,854,288 | -0.20(-1.29%) |
Dec 06, 2022 | 15.49 | 15.58 | 15.38 | 15.53 | 14,829,916 | +0.06(+0.37%) |
Dec 05, 2022 | 15.83 | 15.89 | 15.38 | 15.47 | 13,355,747 | -0.46(-2.88%) |
Dec 02, 2022 | 15.86 | 16.07 | 15.78 | 15.93 | 13,796,505 | -0.12(-0.77%) |