Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.79 | 19.16 | 18.79 | 18.99 | 1,264,403 | +0.16(+0.85%) |
Feb 27, 2023 | 18.36 | 18.87 | 18.30 | 18.83 | 1,111,849 | +0.63(+3.46%) |
Feb 24, 2023 | 18.37 | 18.44 | 18.08 | 18.20 | 480,188 | -0.41(-2.20%) |
Feb 23, 2023 | 18.68 | 18.85 | 18.34 | 18.61 | 568,911 | +0.01(+0.05%) |
Feb 22, 2023 | 18.64 | 18.86 | 18.55 | 18.60 | 559,451 | +0.04(+0.22%) |
Feb 21, 2023 | 19.00 | 19.11 | 18.46 | 18.56 | 619,718 | -0.60(-3.13%) |
Feb 17, 2023 | 19.00 | 19.21 | 18.75 | 19.16 | 881,938 | +0.29(+1.54%) |
Feb 16, 2023 | 18.69 | 19.13 | 18.69 | 18.87 | 610,681 | -0.13(-0.68%) |
Feb 15, 2023 | 18.64 | 19.07 | 18.49 | 19.00 | 689,486 | +0.26(+1.39%) |
Feb 14, 2023 | 18.50 | 18.77 | 18.47 | 18.74 | 595,634 | +0.19(+1.02%) |
Feb 13, 2023 | 18.46 | 18.57 | 18.38 | 18.55 | 397,256 | +0.02(+0.11%) |
Feb 10, 2023 | 18.30 | 18.59 | 18.28 | 18.53 | 542,039 | +0.06(+0.32%) |
Feb 09, 2023 | 19.02 | 19.16 | 18.38 | 18.47 | 666,768 | -0.29(-1.55%) |
Feb 08, 2023 | 18.53 | 18.84 | 18.53 | 18.76 | 697,252 | +0.03(+0.16%) |
Feb 07, 2023 | 18.32 | 18.79 | 18.30 | 18.73 | 570,243 | +0.38(+2.07%) |
Feb 06, 2023 | 18.56 | 18.70 | 18.12 | 18.35 | 682,005 | -0.39(-2.08%) |
Feb 03, 2023 | 18.12 | 19.06 | 18.02 | 18.74 | 904,765 | +0.37(+2.01%) |
Feb 02, 2023 | 18.23 | 18.73 | 18.15 | 18.37 | 774,086 | +0.36(+2.00%) |
Feb 01, 2023 | 17.35 | 18.04 | 17.32 | 18.01 | 884,230 | +0.64(+3.68%) |
Jan 31, 2023 | 16.97 | 17.38 | 16.97 | 17.37 | 832,645 | +0.45(+2.66%) |
Jan 30, 2023 | 16.88 | 17.11 | 16.80 | 16.92 | 440,172 | -0.15(-0.88%) |
Jan 27, 2023 | 17.05 | 17.23 | 16.93 | 17.07 | 420,924 | +0.03(+0.18%) |
Jan 26, 2023 | 17.18 | 17.37 | 16.81 | 17.04 | 551,213 | +0.03(+0.18%) |
Jan 25, 2023 | 16.25 | 17.01 | 16.25 | 17.01 | 367,577 | +0.48(+2.90%) |
Jan 24, 2023 | 16.83 | 16.87 | 16.48 | 16.53 | 321,162 | -0.23(-1.37%) |
Jan 23, 2023 | 16.38 | 16.80 | 16.38 | 16.76 | 546,998 | +0.42(+2.57%) |
Jan 20, 2023 | 16.28 | 16.46 | 16.10 | 16.34 | 757,351 | +0.24(+1.49%) |
Jan 19, 2023 | 15.74 | 16.11 | 15.70 | 16.10 | 665,818 | +0.22(+1.39%) |
Jan 18, 2023 | 16.07 | 16.44 | 15.84 | 15.88 | 709,881 | -0.14(-0.87%) |
Jan 17, 2023 | 15.99 | 16.18 | 15.80 | 16.02 | 699,130 | -0.04(-0.25%) |
Jan 13, 2023 | 15.80 | 16.12 | 15.79 | 16.06 | 505,756 | +0.06(+0.37%) |
Jan 12, 2023 | 15.67 | 16.05 | 15.50 | 16.00 | 616,730 | +0.42(+2.70%) |
Jan 11, 2023 | 15.26 | 15.59 | 15.23 | 15.58 | 448,606 | +0.38(+2.50%) |
Jan 10, 2023 | 14.95 | 15.21 | 14.81 | 15.20 | 448,671 | +0.14(+0.93%) |
Jan 09, 2023 | 15.08 | 15.20 | 14.96 | 15.06 | 627,399 | +0.17(+1.14%) |
Jan 06, 2023 | 14.81 | 15.04 | 14.62 | 14.89 | 489,242 | +0.23(+1.57%) |
Jan 05, 2023 | 14.43 | 14.80 | 14.37 | 14.66 | 557,177 | +0.14(+0.96%) |
Jan 04, 2023 | 14.56 | 14.62 | 14.29 | 14.52 | 1,052,674 | +0.28(+1.97%) |
Jan 03, 2023 | 14.47 | 14.61 | 14.13 | 14.24 | 553,200 | -0.11(-0.77%) |
Dec 30, 2022 | 14.11 | 14.42 | 14.06 | 14.35 | 492,677 | +0.02(+0.14%) |
Dec 29, 2022 | 14.08 | 14.34 | 13.93 | 14.33 | 402,609 | +0.48(+3.47%) |
Dec 28, 2022 | 14.01 | 14.13 | 13.84 | 13.85 | 428,582 | -0.18(-1.28%) |
Dec 27, 2022 | 14.29 | 14.31 | 13.96 | 14.03 | 351,909 | -0.27(-1.89%) |
Dec 23, 2022 | 13.95 | 14.35 | 13.91 | 14.30 | 387,987 | +0.25(+1.78%) |
Dec 22, 2022 | 13.67 | 14.06 | 13.52 | 14.05 | 665,571 | +0.27(+1.96%) |
Dec 21, 2022 | 14.14 | 14.17 | 13.78 | 13.78 | 531,759 | -0.24(-1.71%) |
Dec 20, 2022 | 13.73 | 14.18 | 13.66 | 14.02 | 649,871 | +0.28(+2.04%) |
Dec 19, 2022 | 14.75 | 14.75 | 13.69 | 13.74 | 1,371,488 | -1.09(-7.35%) |
Dec 16, 2022 | 14.38 | 14.87 | 14.28 | 14.83 | 687,381 | +0.27(+1.85%) |
Dec 15, 2022 | 14.93 | 14.93 | 14.50 | 14.56 | 600,776 | -0.62(-4.08%) |
Dec 14, 2022 | 15.32 | 15.43 | 14.86 | 15.18 | 576,903 | -0.25(-1.62%) |
Dec 13, 2022 | 15.52 | 15.63 | 15.27 | 15.43 | 905,600 | +0.46(+3.07%) |
Dec 12, 2022 | 14.70 | 15.09 | 14.53 | 14.97 | 680,492 | +0.27(+1.84%) |
Dec 09, 2022 | 14.64 | 14.73 | 14.49 | 14.70 | 952,451 | -0.09(-0.61%) |
Dec 08, 2022 | 14.87 | 14.98 | 14.66 | 14.79 | 661,978 | +0.10(+0.68%) |
Dec 07, 2022 | 15.10 | 15.10 | 14.46 | 14.69 | 1,388,202 | -0.41(-2.72%) |
Dec 06, 2022 | 15.67 | 15.74 | 14.95 | 15.10 | 999,627 | -0.57(-3.64%) |
Dec 05, 2022 | 16.27 | 16.42 | 15.66 | 15.67 | 661,713 | -0.72(-4.39%) |
Dec 02, 2022 | 16.21 | 16.46 | 16.13 | 16.39 | 821,302 | -0.10(-0.61%) |