Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.99 | 19.00 | 18.81 | 18.81 | 10,356 | +0.01(+0.05%) |
Feb 27, 2023 | 18.94 | 19.40 | 18.80 | 18.80 | 4,245 | -0.01(-0.07%) |
Feb 24, 2023 | 18.88 | 18.88 | 18.52 | 18.81 | 1,988 | -0.17(-0.87%) |
Feb 23, 2023 | 18.25 | 18.98 | 18.17 | 18.98 | 9,194 | +0.73(+4.00%) |
Feb 22, 2023 | 18.06 | 18.75 | 18.06 | 18.25 | 3,611 | -0.03(-0.16%) |
Feb 21, 2023 | 19.00 | 19.24 | 18.28 | 18.28 | 12,193 | -0.72(-3.79%) |
Feb 17, 2023 | 19.00 | 19.42 | 18.82 | 19.00 | 9,215 | +0.00(+0.00%) |
Feb 16, 2023 | 18.56 | 19.02 | 18.56 | 19.00 | 2,027 | +0.04(+0.21%) |
Feb 15, 2023 | 18.51 | 19.18 | 18.51 | 18.96 | 10,118 | +0.26(+1.39%) |
Feb 14, 2023 | 18.50 | 18.78 | 18.50 | 18.70 | 3,978 | -0.17(-0.90%) |
Feb 13, 2023 | 18.26 | 18.99 | 18.26 | 18.87 | 8,652 | +0.27(+1.45%) |
Feb 10, 2023 | 18.94 | 18.94 | 18.60 | 18.60 | 10,419 | +0.10(+0.54%) |
Feb 09, 2023 | 18.78 | 19.39 | 18.48 | 18.50 | 7,868 | -0.17(-0.91%) |
Feb 08, 2023 | 18.75 | 19.35 | 18.40 | 18.67 | 30,870 | -0.31(-1.63%) |
Feb 07, 2023 | 20.33 | 20.54 | 18.30 | 18.98 | 34,140 | -1.52(-7.44%) |
Feb 06, 2023 | 20.67 | 20.79 | 20.50 | 20.50 | 6,840 | -0.45(-2.12%) |
Feb 03, 2023 | 22.49 | 22.80 | 20.95 | 20.95 | 10,038 | -1.32(-5.93%) |
Feb 02, 2023 | 22.81 | 22.81 | 22.02 | 22.27 | 13,361 | -0.23(-1.02%) |
Feb 01, 2023 | 22.33 | 23.51 | 22.06 | 22.50 | 19,714 | -0.25(-1.10%) |
Jan 31, 2023 | 20.08 | 22.95 | 20.08 | 22.75 | 25,984 | +2.75(+13.75%) |
Jan 30, 2023 | 20.42 | 20.42 | 19.52 | 20.00 | 7,283 | -0.90(-4.31%) |
Jan 27, 2023 | 21.09 | 21.36 | 19.35 | 20.90 | 18,395 | -0.12(-0.57%) |
Jan 26, 2023 | 21.65 | 22.35 | 20.47 | 21.02 | 36,153 | -0.48(-2.23%) |
Jan 25, 2023 | 19.64 | 22.67 | 19.64 | 21.50 | 23,889 | +1.92(+9.81%) |
Jan 24, 2023 | 19.88 | 20.95 | 19.58 | 19.58 | 24,186 | -0.27(-1.36%) |
Jan 23, 2023 | 19.01 | 19.85 | 19.01 | 19.85 | 13,853 | +0.85(+4.47%) |
Jan 20, 2023 | 19.00 | 19.18 | 18.78 | 19.00 | 8,239 | -0.21(-1.09%) |
Jan 19, 2023 | 19.26 | 19.38 | 19.00 | 19.21 | 11,828 | +0.13(+0.68%) |
Jan 18, 2023 | 19.02 | 19.43 | 18.79 | 19.08 | 5,357 | +0.21(+1.11%) |
Jan 17, 2023 | 18.51 | 19.05 | 18.51 | 18.87 | 17,207 | +0.41(+2.22%) |
Jan 13, 2023 | 18.75 | 18.98 | 18.43 | 18.46 | 13,698 | -0.35(-1.86%) |
Jan 12, 2023 | 19.00 | 19.00 | 18.79 | 18.81 | 4,746 | -0.01(-0.05%) |
Jan 11, 2023 | 18.81 | 18.97 | 18.68 | 18.82 | 5,335 | -0.06(-0.32%) |
Jan 10, 2023 | 18.87 | 18.99 | 18.77 | 18.88 | 8,596 | +0.05(+0.27%) |
Jan 09, 2023 | 19.00 | 19.00 | 18.51 | 18.83 | 6,414 | +0.11(+0.59%) |
Jan 06, 2023 | 19.23 | 19.25 | 18.64 | 18.72 | 4,384 | -0.28(-1.47%) |
Jan 05, 2023 | 19.03 | 19.17 | 19.00 | 19.00 | 2,452 | -0.12(-0.63%) |
Jan 04, 2023 | 18.97 | 19.39 | 18.59 | 19.12 | 5,501 | +0.17(+0.90%) |
Jan 03, 2023 | 18.38 | 19.03 | 18.38 | 18.95 | 1,873 | +0.39(+2.10%) |
Dec 30, 2022 | 18.94 | 19.18 | 18.03 | 18.56 | 20,628 | -0.63(-3.28%) |
Dec 29, 2022 | 18.07 | 19.30 | 17.75 | 19.19 | 27,087 | +1.05(+5.79%) |
Dec 28, 2022 | 17.63 | 18.19 | 17.61 | 18.14 | 6,227 | +0.20(+1.11%) |
Dec 27, 2022 | 17.72 | 17.94 | 17.66 | 17.94 | 9,305 | +0.42(+2.37%) |
Dec 23, 2022 | 17.66 | 17.80 | 17.51 | 17.52 | 3,870 | -0.09(-0.48%) |
Dec 22, 2022 | 17.62 | 18.00 | 17.61 | 17.61 | 3,966 | +0.00(+0.00%) |
Dec 21, 2022 | 17.50 | 18.22 | 17.43 | 17.61 | 22,807 | +0.11(+0.63%) |
Dec 20, 2022 | 15.79 | 17.77 | 15.70 | 17.50 | 34,454 | +1.80(+11.50%) |
Dec 19, 2022 | 15.95 | 16.44 | 15.70 | 15.70 | 13,571 | -0.41(-2.52%) |
Dec 16, 2022 | 15.80 | 16.20 | 15.70 | 16.10 | 8,845 | +0.26(+1.64%) |
Dec 15, 2022 | 16.20 | 16.25 | 15.75 | 15.84 | 23,871 | -0.25(-1.55%) |
Dec 14, 2022 | 16.83 | 16.83 | 16.07 | 16.09 | 27,113 | -0.65(-3.88%) |
Dec 13, 2022 | 17.78 | 17.93 | 16.25 | 16.74 | 44,701 | -0.87(-4.94%) |
Dec 12, 2022 | 17.88 | 18.16 | 17.57 | 17.61 | 10,122 | -0.26(-1.45%) |
Dec 09, 2022 | 17.60 | 18.01 | 17.57 | 17.87 | 6,727 | +0.09(+0.51%) |
Dec 08, 2022 | 18.08 | 18.23 | 17.60 | 17.78 | 11,198 | +0.37(+2.13%) |
Dec 07, 2022 | 17.47 | 18.23 | 17.40 | 17.41 | 18,362 | -0.06(-0.34%) |
Dec 06, 2022 | 17.86 | 17.89 | 17.41 | 17.47 | 9,187 | -0.35(-1.96%) |
Dec 05, 2022 | 17.87 | 18.05 | 17.67 | 17.82 | 11,208 | +0.09(+0.51%) |
Dec 02, 2022 | 17.67 | 18.19 | 17.60 | 17.73 | 10,292 | -0.05(-0.28%) |