Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.33 | 17.62 | 17.06 | 17.08 | 2,606,253 | -0.37(-2.12%) |
Feb 27, 2023 | 17.23 | 17.50 | 17.16 | 17.45 | 3,059,826 | +0.32(+1.87%) |
Feb 24, 2023 | 17.38 | 17.43 | 17.12 | 17.13 | 1,786,050 | -0.30(-1.72%) |
Feb 23, 2023 | 17.41 | 17.66 | 17.37 | 17.43 | 2,067,727 | +0.06(+0.35%) |
Feb 22, 2023 | 17.34 | 17.47 | 17.21 | 17.37 | 4,382,680 | -0.08(-0.46%) |
Feb 21, 2023 | 17.45 | 17.55 | 17.39 | 17.45 | 5,684,720 | -0.04(-0.23%) |
Feb 17, 2023 | 17.48 | 17.64 | 17.34 | 17.49 | 3,239,759 | -0.02(-0.11%) |
Feb 16, 2023 | 17.67 | 17.80 | 17.47 | 17.51 | 1,890,599 | -0.26(-1.46%) |
Feb 15, 2023 | 18.00 | 18.13 | 17.59 | 17.77 | 2,677,430 | -0.31(-1.71%) |
Feb 14, 2023 | 17.77 | 18.16 | 17.65 | 18.08 | 3,731,894 | +0.39(+2.20%) |
Feb 13, 2023 | 17.43 | 17.72 | 17.13 | 17.69 | 1,812,870 | +0.14(+0.80%) |
Feb 10, 2023 | 17.58 | 17.69 | 17.43 | 17.55 | 2,828,154 | -0.03(-0.17%) |
Feb 09, 2023 | 17.75 | 18.05 | 17.43 | 17.58 | 3,065,278 | -0.18(-1.01%) |
Feb 08, 2023 | 17.00 | 17.93 | 16.99 | 17.76 | 3,424,359 | +0.47(+2.72%) |
Feb 07, 2023 | 17.16 | 17.35 | 17.00 | 17.29 | 2,540,431 | +0.02(+0.12%) |
Feb 06, 2023 | 17.47 | 17.50 | 17.27 | 17.27 | 1,575,028 | -0.28(-1.60%) |
Feb 03, 2023 | 17.58 | 17.74 | 17.48 | 17.55 | 1,880,593 | -0.06(-0.34%) |
Feb 02, 2023 | 17.62 | 17.78 | 17.41 | 17.61 | 1,973,538 | +0.05(+0.28%) |
Feb 01, 2023 | 17.53 | 17.68 | 17.09 | 17.56 | 3,301,562 | -0.06(-0.34%) |
Jan 31, 2023 | 17.34 | 17.65 | 17.34 | 17.62 | 2,547,118 | +0.23(+1.32%) |
Jan 30, 2023 | 17.41 | 17.52 | 17.34 | 17.39 | 2,204,385 | -0.08(-0.46%) |
Jan 27, 2023 | 17.70 | 17.80 | 17.46 | 17.47 | 1,597,903 | -0.24(-1.36%) |
Jan 26, 2023 | 17.64 | 17.80 | 17.46 | 17.71 | 2,081,796 | +0.38(+2.19%) |
Jan 25, 2023 | 17.28 | 17.37 | 17.00 | 17.33 | 2,576,068 | -0.03(-0.17%) |
Jan 24, 2023 | 17.03 | 17.60 | 17.00 | 17.36 | 3,673,205 | +0.34(+2.00%) |
Jan 23, 2023 | 16.71 | 17.03 | 16.55 | 17.02 | 5,460,933 | +0.29(+1.73%) |
Jan 20, 2023 | 16.64 | 16.85 | 16.36 | 16.73 | 7,944,551 | +0.20(+1.21%) |
Jan 19, 2023 | 16.32 | 16.61 | 16.31 | 16.53 | 2,944,210 | +0.23(+1.41%) |
Jan 18, 2023 | 16.33 | 16.53 | 16.29 | 16.30 | 2,550,788 | -0.02(-0.12%) |
Jan 17, 2023 | 16.41 | 16.50 | 16.21 | 16.32 | 2,024,969 | -0.11(-0.67%) |
Jan 13, 2023 | 16.60 | 16.86 | 16.16 | 16.43 | 2,452,327 | -0.26(-1.56%) |
Jan 12, 2023 | 16.71 | 16.71 | 16.40 | 16.69 | 2,900,609 | -0.10(-0.60%) |
Jan 11, 2023 | 17.09 | 17.09 | 16.62 | 16.79 | 1,990,022 | -0.38(-2.21%) |
Jan 10, 2023 | 16.82 | 17.18 | 16.79 | 17.17 | 2,443,120 | +0.31(+1.84%) |
Jan 09, 2023 | 17.23 | 17.34 | 16.54 | 16.86 | 4,140,558 | -0.41(-2.37%) |
Jan 06, 2023 | 16.69 | 17.65 | 16.66 | 17.27 | 2,632,194 | +0.68(+4.10%) |
Jan 05, 2023 | 16.92 | 17.00 | 16.45 | 16.59 | 3,166,615 | -0.44(-2.58%) |
Jan 04, 2023 | 16.41 | 17.07 | 16.40 | 17.03 | 2,538,832 | +0.73(+4.48%) |
Jan 03, 2023 | 16.03 | 16.40 | 16.03 | 16.30 | 2,373,361 | +0.26(+1.62%) |
Dec 30, 2022 | 15.61 | 16.07 | 15.58 | 16.04 | 2,208,343 | +0.38(+2.43%) |
Dec 29, 2022 | 15.48 | 15.78 | 15.36 | 15.66 | 1,798,037 | +0.25(+1.62%) |
Dec 28, 2022 | 15.49 | 15.70 | 15.40 | 15.41 | 1,159,958 | -0.07(-0.45%) |
Dec 27, 2022 | 15.80 | 15.84 | 15.47 | 15.48 | 1,384,363 | -0.35(-2.21%) |
Dec 23, 2022 | 15.88 | 16.02 | 15.71 | 15.83 | 1,558,334 | -0.06(-0.38%) |
Dec 22, 2022 | 15.70 | 15.91 | 15.57 | 15.89 | 1,661,236 | +0.13(+0.82%) |
Dec 21, 2022 | 15.73 | 15.91 | 15.62 | 15.76 | 1,739,845 | +0.07(+0.45%) |
Dec 20, 2022 | 15.39 | 15.77 | 15.39 | 15.69 | 1,605,907 | +0.25(+1.62%) |
Dec 19, 2022 | 15.98 | 16.06 | 15.32 | 15.44 | 2,683,180 | -0.50(-3.14%) |
Dec 16, 2022 | 15.73 | 15.99 | 15.56 | 15.94 | 7,305,540 | +0.14(+0.89%) |
Dec 15, 2022 | 16.08 | 16.14 | 15.71 | 15.80 | 2,052,206 | -0.39(-2.41%) |
Dec 14, 2022 | 15.96 | 16.23 | 15.87 | 16.19 | 1,945,809 | +0.14(+0.87%) |
Dec 13, 2022 | 16.32 | 16.47 | 16.02 | 16.05 | 2,221,262 | -0.03(-0.19%) |
Dec 12, 2022 | 15.70 | 16.11 | 15.66 | 16.08 | 2,975,161 | +0.31(+1.97%) |
Dec 09, 2022 | 16.38 | 16.42 | 15.69 | 15.77 | 2,574,751 | -0.75(-4.54%) |
Dec 08, 2022 | 16.35 | 16.61 | 16.08 | 16.52 | 1,330,888 | +0.17(+1.04%) |
Dec 07, 2022 | 16.66 | 16.77 | 16.16 | 16.35 | 1,848,261 | -0.32(-1.92%) |
Dec 06, 2022 | 17.32 | 17.67 | 16.54 | 16.67 | 1,348,729 | -0.55(-3.19%) |
Dec 05, 2022 | 17.40 | 17.48 | 16.96 | 17.22 | 1,644,472 | -0.17(-0.98%) |
Dec 02, 2022 | 16.92 | 17.51 | 16.84 | 17.39 | 1,719,228 | +0.35(+2.05%) |