Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.12 | 19.24 | 18.12 | 18.93 | 685,628 | +0.82(+4.53%) |
Feb 27, 2023 | 17.79 | 18.40 | 17.67 | 18.11 | 499,699 | +0.42(+2.37%) |
Feb 24, 2023 | 17.75 | 17.82 | 17.03 | 17.69 | 788,249 | -0.09(-0.51%) |
Feb 23, 2023 | 17.85 | 18.02 | 17.30 | 17.78 | 295,933 | +0.03(+0.17%) |
Feb 22, 2023 | 17.64 | 17.95 | 17.60 | 17.75 | 353,024 | +0.12(+0.68%) |
Feb 21, 2023 | 17.99 | 18.06 | 17.57 | 17.63 | 272,761 | -0.69(-3.77%) |
Feb 17, 2023 | 18.52 | 18.56 | 18.16 | 18.32 | 269,925 | -0.24(-1.29%) |
Feb 16, 2023 | 18.20 | 18.82 | 18.01 | 18.56 | 479,971 | +0.01(+0.05%) |
Feb 15, 2023 | 18.18 | 18.65 | 18.18 | 18.55 | 226,578 | +0.19(+1.03%) |
Feb 14, 2023 | 18.15 | 18.42 | 17.94 | 18.36 | 243,257 | +0.06(+0.33%) |
Feb 13, 2023 | 17.96 | 18.31 | 17.71 | 18.30 | 169,993 | +0.32(+1.78%) |
Feb 10, 2023 | 17.90 | 18.07 | 17.83 | 17.98 | 234,053 | -0.07(-0.39%) |
Feb 09, 2023 | 18.92 | 18.99 | 17.98 | 18.05 | 269,598 | -0.63(-3.37%) |
Feb 08, 2023 | 18.77 | 18.91 | 18.53 | 18.68 | 268,041 | -0.27(-1.42%) |
Feb 07, 2023 | 18.68 | 19.08 | 18.54 | 18.95 | 212,301 | +0.12(+0.64%) |
Feb 06, 2023 | 19.11 | 19.21 | 18.75 | 18.83 | 257,617 | -0.55(-2.84%) |
Feb 03, 2023 | 19.19 | 19.54 | 19.14 | 19.38 | 281,263 | -0.14(-0.72%) |
Feb 02, 2023 | 18.91 | 19.64 | 18.91 | 19.52 | 336,512 | +0.90(+4.83%) |
Feb 01, 2023 | 17.95 | 18.81 | 17.82 | 18.62 | 511,383 | +0.54(+2.99%) |
Jan 31, 2023 | 17.95 | 18.15 | 17.84 | 18.08 | 290,577 | +0.22(+1.23%) |
Jan 30, 2023 | 17.89 | 18.19 | 17.82 | 17.86 | 193,322 | -0.30(-1.65%) |
Jan 27, 2023 | 17.59 | 18.29 | 17.52 | 18.16 | 251,306 | +0.57(+3.24%) |
Jan 26, 2023 | 17.90 | 18.04 | 17.39 | 17.59 | 332,294 | -0.19(-1.07%) |
Jan 25, 2023 | 17.09 | 17.79 | 17.05 | 17.78 | 292,619 | +0.52(+3.01%) |
Jan 24, 2023 | 17.00 | 17.36 | 17.00 | 17.26 | 210,413 | +0.00(+0.00%) |
Jan 23, 2023 | 17.08 | 17.37 | 17.00 | 17.26 | 282,055 | +0.27(+1.59%) |
Jan 20, 2023 | 16.84 | 17.20 | 16.80 | 16.99 | 517,402 | +0.26(+1.55%) |
Jan 19, 2023 | 16.84 | 17.01 | 16.66 | 16.73 | 266,638 | -0.28(-1.65%) |
Jan 18, 2023 | 17.54 | 17.78 | 16.98 | 17.01 | 235,741 | -0.44(-2.52%) |
Jan 17, 2023 | 17.52 | 17.72 | 17.34 | 17.45 | 286,629 | -0.09(-0.51%) |
Jan 13, 2023 | 17.62 | 17.77 | 17.42 | 17.54 | 302,640 | -0.34(-1.90%) |
Jan 12, 2023 | 17.80 | 18.02 | 17.50 | 17.88 | 209,204 | +0.20(+1.13%) |
Jan 11, 2023 | 17.39 | 17.80 | 17.39 | 17.68 | 332,378 | +0.27(+1.55%) |
Jan 10, 2023 | 17.00 | 17.50 | 16.84 | 17.41 | 258,170 | +0.46(+2.71%) |
Jan 09, 2023 | 17.40 | 17.47 | 16.89 | 16.95 | 587,250 | -0.20(-1.17%) |
Jan 06, 2023 | 16.60 | 17.16 | 16.45 | 17.15 | 365,568 | +0.71(+4.32%) |
Jan 05, 2023 | 16.42 | 16.67 | 16.04 | 16.44 | 625,553 | -0.26(-1.56%) |
Jan 04, 2023 | 16.03 | 16.76 | 15.91 | 16.70 | 462,018 | +0.95(+6.03%) |
Jan 03, 2023 | 16.07 | 16.39 | 15.72 | 15.75 | 493,699 | -0.07(-0.44%) |
Dec 30, 2022 | 15.56 | 15.86 | 15.54 | 15.82 | 284,225 | +0.01(+0.06%) |
Dec 29, 2022 | 15.23 | 15.86 | 15.23 | 15.81 | 357,945 | +0.70(+4.63%) |
Dec 28, 2022 | 15.39 | 15.48 | 15.03 | 15.11 | 301,091 | -0.27(-1.76%) |
Dec 27, 2022 | 15.95 | 15.95 | 15.35 | 15.38 | 480,216 | -0.62(-3.87%) |
Dec 23, 2022 | 15.65 | 16.06 | 15.58 | 16.00 | 422,130 | +0.39(+2.50%) |
Dec 22, 2022 | 15.76 | 15.76 | 15.34 | 15.61 | 386,119 | -0.40(-2.50%) |
Dec 21, 2022 | 16.20 | 16.27 | 15.88 | 16.01 | 247,336 | -0.16(-0.99%) |
Dec 20, 2022 | 15.93 | 16.30 | 15.85 | 16.17 | 374,883 | +0.14(+0.87%) |
Dec 19, 2022 | 16.72 | 16.73 | 15.91 | 16.03 | 424,377 | -0.64(-3.84%) |
Dec 16, 2022 | 17.22 | 17.38 | 16.47 | 16.67 | 1,151,060 | -0.70(-4.03%) |
Dec 15, 2022 | 18.04 | 18.16 | 17.22 | 17.37 | 672,139 | -0.91(-4.98%) |
Dec 14, 2022 | 18.58 | 18.79 | 18.06 | 18.28 | 363,450 | -0.31(-1.67%) |
Dec 13, 2022 | 19.27 | 19.45 | 18.50 | 18.59 | 493,982 | +0.15(+0.81%) |
Dec 12, 2022 | 18.11 | 18.61 | 17.95 | 18.44 | 273,977 | +0.27(+1.49%) |
Dec 09, 2022 | 18.11 | 18.42 | 18.06 | 18.17 | 295,117 | -0.13(-0.71%) |
Dec 08, 2022 | 18.57 | 18.73 | 18.14 | 18.30 | 439,227 | -0.04(-0.22%) |
Dec 07, 2022 | 18.45 | 18.61 | 18.14 | 18.34 | 216,137 | -0.26(-1.40%) |
Dec 06, 2022 | 19.05 | 19.05 | 18.18 | 18.60 | 424,923 | -0.58(-3.02%) |
Dec 05, 2022 | 20.00 | 20.13 | 19.00 | 19.18 | 712,916 | -0.96(-4.77%) |
Dec 02, 2022 | 19.97 | 20.21 | 19.79 | 20.14 | 463,938 | -0.15(-0.74%) |