Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.59 | 17.86 | 17.36 | 17.50 | 11,960 | -0.09(-0.48%) |
Feb 27, 2023 | 17.90 | 18.46 | 17.58 | 17.59 | 10,094 | -0.18(-1.01%) |
Feb 24, 2023 | 18.12 | 18.26 | 17.09 | 17.77 | 20,996 | -0.40(-2.18%) |
Feb 23, 2023 | 18.20 | 18.40 | 17.99 | 18.16 | 29,988 | -0.03(-0.16%) |
Feb 22, 2023 | 17.49 | 18.49 | 17.45 | 18.19 | 39,353 | +0.82(+4.73%) |
Feb 21, 2023 | 17.56 | 17.86 | 17.11 | 17.37 | 31,082 | -0.23(-1.29%) |
Feb 17, 2023 | 17.31 | 17.60 | 17.31 | 17.60 | 31,606 | +0.02(+0.11%) |
Feb 16, 2023 | 17.58 | 18.35 | 17.31 | 17.58 | 19,349 | +0.00(+0.00%) |
Feb 15, 2023 | 17.96 | 17.96 | 17.31 | 17.58 | 13,514 | +0.12(+0.70%) |
Feb 14, 2023 | 17.97 | 17.97 | 17.31 | 17.46 | 10,190 | -0.24(-1.33%) |
Feb 13, 2023 | 17.61 | 18.16 | 17.42 | 17.69 | 10,319 | +0.11(+0.64%) |
Feb 10, 2023 | 17.58 | 17.94 | 17.37 | 17.58 | 11,283 | +0.00(+0.00%) |
Feb 09, 2023 | 17.97 | 18.42 | 17.58 | 17.58 | 57,683 | -0.29(-1.64%) |
Feb 08, 2023 | 18.34 | 18.34 | 17.68 | 17.87 | 18,580 | -0.61(-3.29%) |
Feb 07, 2023 | 18.59 | 18.70 | 18.25 | 18.48 | 18,119 | -0.07(-0.35%) |
Feb 06, 2023 | 18.49 | 18.70 | 18.39 | 18.55 | 18,238 | +0.06(+0.30%) |
Feb 03, 2023 | 18.23 | 18.65 | 18.23 | 18.49 | 11,810 | +0.16(+0.87%) |
Feb 02, 2023 | 17.95 | 18.47 | 17.81 | 18.33 | 22,050 | +0.27(+1.50%) |
Feb 01, 2023 | 18.26 | 18.32 | 17.71 | 18.06 | 21,292 | -0.06(-0.31%) |
Jan 31, 2023 | 17.67 | 18.11 | 17.67 | 18.11 | 17,514 | +0.60(+3.42%) |
Jan 30, 2023 | 17.46 | 17.75 | 17.46 | 17.52 | 20,434 | +0.10(+0.59%) |
Jan 27, 2023 | 17.83 | 17.98 | 17.41 | 17.41 | 17,111 | -0.51(-2.82%) |
Jan 26, 2023 | 17.53 | 17.99 | 17.18 | 17.92 | 27,095 | +0.45(+2.57%) |
Jan 25, 2023 | 17.72 | 17.75 | 17.27 | 17.47 | 15,940 | -0.23(-1.32%) |
Jan 24, 2023 | 17.67 | 18.12 | 17.36 | 17.70 | 38,678 | +0.76(+4.47%) |
Jan 23, 2023 | 17.27 | 17.62 | 16.92 | 16.95 | 21,386 | -0.17(-0.98%) |
Jan 20, 2023 | 17.32 | 17.40 | 16.61 | 17.11 | 28,950 | -0.29(-1.67%) |
Jan 19, 2023 | 17.49 | 17.68 | 17.17 | 17.40 | 19,706 | -0.10(-0.59%) |
Jan 18, 2023 | 17.45 | 18.01 | 17.13 | 17.51 | 39,302 | +0.09(+0.54%) |
Jan 17, 2023 | 17.24 | 17.84 | 17.24 | 17.41 | 47,078 | +0.05(+0.27%) |
Jan 13, 2023 | 16.83 | 17.37 | 16.83 | 17.37 | 16,521 | +0.38(+2.26%) |
Jan 12, 2023 | 16.56 | 17.13 | 16.24 | 16.98 | 21,808 | +0.56(+3.42%) |
Jan 11, 2023 | 16.53 | 16.56 | 16.21 | 16.42 | 17,837 | -0.11(-0.68%) |
Jan 10, 2023 | 16.79 | 16.81 | 16.16 | 16.53 | 52,297 | -0.22(-1.28%) |
Jan 09, 2023 | 16.45 | 16.77 | 16.38 | 16.75 | 19,062 | +0.51(+3.17%) |
Jan 06, 2023 | 16.20 | 16.60 | 16.20 | 16.23 | 20,674 | +0.07(+0.41%) |
Jan 05, 2023 | 16.31 | 16.37 | 16.00 | 16.17 | 22,520 | -0.08(-0.52%) |
Jan 04, 2023 | 15.83 | 16.37 | 15.72 | 16.25 | 29,992 | +0.36(+2.24%) |
Jan 03, 2023 | 16.23 | 16.64 | 15.90 | 15.90 | 20,169 | -0.36(-2.24%) |
Dec 30, 2022 | 16.08 | 16.70 | 15.89 | 16.26 | 31,090 | +0.22(+1.40%) |
Dec 29, 2022 | 15.85 | 16.35 | 15.66 | 16.04 | 22,283 | +0.37(+2.39%) |
Dec 28, 2022 | 16.01 | 16.22 | 15.61 | 15.66 | 44,889 | -0.31(-1.93%) |
Dec 27, 2022 | 16.00 | 16.30 | 15.92 | 15.97 | 25,184 | -0.01(-0.06%) |
Dec 23, 2022 | 15.86 | 16.14 | 15.85 | 15.98 | 13,348 | +0.07(+0.47%) |
Dec 22, 2022 | 15.91 | 16.13 | 15.66 | 15.91 | 29,241 | -0.01(-0.06%) |
Dec 21, 2022 | 16.02 | 16.18 | 15.90 | 15.92 | 25,770 | -0.10(-0.64%) |
Dec 20, 2022 | 16.05 | 16.31 | 15.88 | 16.02 | 22,262 | +0.00(+0.00%) |
Dec 19, 2022 | 16.14 | 16.23 | 15.85 | 16.02 | 29,379 | -0.22(-1.38%) |
Dec 16, 2022 | 16.34 | 16.49 | 16.09 | 16.24 | 15,110 | -0.16(-0.97%) |
Dec 15, 2022 | 16.40 | 16.68 | 15.91 | 16.40 | 24,905 | -0.19(-1.13%) |
Dec 14, 2022 | 16.44 | 16.84 | 16.13 | 16.59 | 48,137 | +0.11(+0.68%) |
Dec 13, 2022 | 17.12 | 17.12 | 16.43 | 16.48 | 87,938 | -0.60(-3.51%) |
Dec 12, 2022 | 16.39 | 17.08 | 16.20 | 17.08 | 27,979 | +0.68(+4.17%) |
Dec 09, 2022 | 16.79 | 17.95 | 16.33 | 16.39 | 24,233 | -0.36(-2.12%) |
Dec 08, 2022 | 16.75 | 17.05 | 16.57 | 16.75 | 39,499 | -0.04(-0.22%) |
Dec 07, 2022 | 16.98 | 17.29 | 16.60 | 16.79 | 44,891 | -0.21(-1.21%) |
Dec 06, 2022 | 17.26 | 17.39 | 16.88 | 16.99 | 41,629 | -0.18(-1.04%) |
Dec 05, 2022 | 17.26 | 17.66 | 16.97 | 17.17 | 28,061 | -0.11(-0.65%) |
Dec 02, 2022 | 17.26 | 17.59 | 17.02 | 17.28 | 23,970 | -0.05(-0.27%) |