Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.51 | 16.96 | 16.50 | 16.70 | 366,017 | +0.04(+0.24%) |
Feb 27, 2023 | 17.18 | 17.25 | 16.64 | 16.66 | 195,776 | -0.25(-1.48%) |
Feb 24, 2023 | 16.66 | 16.98 | 16.42 | 16.91 | 174,910 | -0.24(-1.40%) |
Feb 23, 2023 | 17.05 | 17.23 | 16.65 | 17.15 | 274,332 | +0.57(+3.44%) |
Feb 22, 2023 | 16.64 | 16.92 | 16.42 | 16.58 | 322,253 | -0.08(-0.48%) |
Feb 21, 2023 | 17.07 | 17.27 | 16.63 | 16.66 | 349,852 | -0.76(-4.36%) |
Feb 17, 2023 | 17.78 | 17.78 | 17.31 | 17.42 | 238,043 | -0.34(-1.91%) |
Feb 16, 2023 | 18.00 | 18.14 | 17.37 | 17.76 | 266,647 | -0.61(-3.32%) |
Feb 15, 2023 | 17.95 | 18.39 | 17.92 | 18.37 | 269,323 | +0.24(+1.32%) |
Feb 14, 2023 | 17.58 | 18.28 | 17.39 | 18.13 | 306,757 | +0.40(+2.26%) |
Feb 13, 2023 | 17.58 | 17.83 | 17.45 | 17.73 | 187,214 | +0.20(+1.14%) |
Feb 10, 2023 | 17.61 | 17.97 | 17.20 | 17.53 | 207,458 | -0.29(-1.63%) |
Feb 09, 2023 | 18.29 | 18.46 | 17.71 | 17.82 | 231,446 | -0.17(-0.94%) |
Feb 08, 2023 | 18.23 | 18.43 | 17.89 | 17.99 | 251,017 | -0.31(-1.69%) |
Feb 07, 2023 | 17.79 | 18.41 | 17.58 | 18.30 | 449,740 | +0.51(+2.87%) |
Feb 06, 2023 | 18.16 | 18.35 | 17.73 | 17.79 | 513,138 | -0.76(-4.10%) |
Feb 03, 2023 | 18.32 | 19.05 | 18.26 | 18.55 | 376,529 | -0.22(-1.17%) |
Feb 02, 2023 | 18.10 | 18.85 | 17.99 | 18.77 | 1,151,158 | +0.75(+4.16%) |
Feb 01, 2023 | 17.25 | 18.25 | 17.13 | 18.02 | 470,939 | +0.83(+4.83%) |
Jan 31, 2023 | 16.67 | 17.20 | 16.67 | 17.19 | 577,571 | +0.50(+3.00%) |
Jan 30, 2023 | 16.92 | 17.01 | 16.67 | 16.69 | 321,223 | -0.48(-2.80%) |
Jan 27, 2023 | 17.29 | 17.50 | 17.11 | 17.17 | 203,856 | -0.30(-1.72%) |
Jan 26, 2023 | 17.17 | 17.64 | 16.97 | 17.47 | 472,377 | +0.48(+2.83%) |
Jan 25, 2023 | 16.51 | 17.01 | 16.28 | 16.99 | 344,497 | +0.16(+0.95%) |
Jan 24, 2023 | 17.02 | 17.15 | 16.76 | 16.83 | 844,575 | -0.41(-2.38%) |
Jan 23, 2023 | 16.67 | 17.32 | 16.55 | 17.24 | 989,273 | +0.59(+3.54%) |
Jan 20, 2023 | 16.62 | 16.88 | 16.27 | 16.65 | 554,097 | +0.11(+0.67%) |
Jan 19, 2023 | 16.45 | 16.61 | 15.91 | 16.54 | 5,639,017 | -0.11(-0.66%) |
Jan 18, 2023 | 16.92 | 17.26 | 16.64 | 16.65 | 324,274 | -0.05(-0.30%) |
Jan 17, 2023 | 16.77 | 16.78 | 16.29 | 16.70 | 377,203 | +0.02(+0.12%) |
Jan 13, 2023 | 16.52 | 16.77 | 16.41 | 16.68 | 333,000 | -0.08(-0.48%) |
Jan 12, 2023 | 16.75 | 16.80 | 16.23 | 16.76 | 408,984 | +0.20(+1.21%) |
Jan 11, 2023 | 16.53 | 16.68 | 16.23 | 16.56 | 495,924 | +0.00(+0.00%) |
Jan 10, 2023 | 15.95 | 16.56 | 15.95 | 16.56 | 445,648 | +0.58(+3.63%) |
Jan 09, 2023 | 16.00 | 16.36 | 15.70 | 15.98 | 731,668 | +0.36(+2.30%) |
Jan 06, 2023 | 14.66 | 15.97 | 14.17 | 15.62 | 1,026,289 | +1.14(+7.87%) |
Jan 05, 2023 | 15.48 | 15.64 | 14.21 | 14.48 | 1,078,297 | -1.27(-8.06%) |
Jan 04, 2023 | 16.87 | 17.09 | 15.57 | 15.75 | 1,791,610 | +0.63(+4.17%) |
Jan 03, 2023 | 15.04 | 15.56 | 14.94 | 15.12 | 1,147,423 | +0.24(+1.61%) |
Dec 30, 2022 | 14.86 | 15.09 | 14.76 | 14.88 | 751,474 | -0.23(-1.52%) |
Dec 29, 2022 | 14.87 | 15.30 | 14.87 | 15.11 | 739,906 | +0.42(+2.86%) |
Dec 28, 2022 | 14.83 | 15.07 | 14.62 | 14.69 | 530,605 | -0.24(-1.61%) |
Dec 27, 2022 | 15.25 | 15.43 | 14.90 | 14.93 | 373,133 | -0.35(-2.29%) |
Dec 23, 2022 | 15.69 | 15.88 | 15.14 | 15.28 | 423,813 | -0.51(-3.23%) |
Dec 22, 2022 | 16.00 | 16.07 | 15.37 | 15.79 | 474,340 | -0.51(-3.13%) |
Dec 21, 2022 | 16.39 | 16.65 | 16.21 | 16.30 | 268,417 | +0.10(+0.62%) |
Dec 20, 2022 | 15.76 | 16.21 | 15.68 | 16.20 | 305,651 | +0.30(+1.89%) |
Dec 19, 2022 | 16.50 | 16.56 | 15.62 | 15.90 | 452,159 | -0.53(-3.23%) |
Dec 16, 2022 | 16.01 | 16.43 | 15.98 | 16.43 | 2,348,676 | +0.14(+0.86%) |
Dec 15, 2022 | 16.56 | 16.72 | 16.24 | 16.29 | 487,882 | -0.61(-3.61%) |
Dec 14, 2022 | 17.04 | 17.38 | 16.80 | 16.90 | 469,914 | -0.17(-1.00%) |
Dec 13, 2022 | 17.50 | 17.80 | 17.04 | 17.07 | 454,283 | +0.10(+0.59%) |
Dec 12, 2022 | 16.35 | 17.00 | 16.34 | 16.97 | 789,627 | +0.56(+3.41%) |
Dec 09, 2022 | 16.57 | 16.84 | 16.23 | 16.41 | 273,675 | -0.24(-1.44%) |
Dec 08, 2022 | 16.04 | 16.85 | 15.97 | 16.65 | 474,053 | +0.80(+5.05%) |
Dec 07, 2022 | 15.90 | 16.42 | 15.82 | 15.85 | 512,471 | -0.15(-0.94%) |
Dec 06, 2022 | 16.54 | 16.66 | 15.92 | 16.00 | 417,755 | -0.60(-3.61%) |
Dec 05, 2022 | 16.74 | 16.92 | 16.50 | 16.60 | 347,919 | -0.22(-1.31%) |
Dec 02, 2022 | 16.65 | 17.00 | 16.50 | 16.82 | 358,799 | -0.36(-2.10%) |