Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.86 | 18.13 | 17.83 | 18.05 | 5,772,004 | +0.16(+0.92%) |
Feb 27, 2023 | 17.77 | 18.03 | 17.75 | 17.88 | 5,098,146 | +0.27(+1.53%) |
Feb 24, 2023 | 17.46 | 17.63 | 17.38 | 17.61 | 2,669,068 | -0.07(-0.41%) |
Feb 23, 2023 | 17.85 | 17.91 | 17.56 | 17.69 | 2,928,981 | -0.13(-0.70%) |
Feb 22, 2023 | 17.63 | 17.86 | 17.62 | 17.81 | 5,281,196 | +0.13(+0.71%) |
Feb 21, 2023 | 17.89 | 17.95 | 17.59 | 17.69 | 3,240,321 | -0.33(-1.84%) |
Feb 17, 2023 | 17.88 | 18.12 | 17.75 | 18.02 | 3,451,516 | -0.05(-0.30%) |
Feb 16, 2023 | 17.48 | 18.29 | 17.34 | 18.07 | 4,149,049 | +0.59(+3.38%) |
Feb 15, 2023 | 17.35 | 17.49 | 17.28 | 17.48 | 2,167,440 | -0.04(-0.20%) |
Feb 14, 2023 | 17.52 | 17.66 | 17.43 | 17.52 | 2,883,263 | -0.11(-0.61%) |
Feb 13, 2023 | 17.51 | 17.67 | 17.50 | 17.62 | 3,079,487 | +0.10(+0.56%) |
Feb 10, 2023 | 17.39 | 17.56 | 17.34 | 17.52 | 3,253,830 | +0.11(+0.62%) |
Feb 09, 2023 | 17.55 | 17.73 | 17.38 | 17.42 | 3,297,077 | +0.03(+0.15%) |
Feb 08, 2023 | 17.31 | 17.49 | 17.26 | 17.39 | 3,228,243 | +0.01(+0.05%) |
Feb 07, 2023 | 17.12 | 17.49 | 17.12 | 17.38 | 3,996,193 | +0.15(+0.88%) |
Feb 06, 2023 | 17.35 | 17.45 | 17.17 | 17.23 | 3,849,862 | -0.31(-1.79%) |
Feb 03, 2023 | 17.47 | 17.66 | 17.42 | 17.54 | 3,897,456 | -0.12(-0.66%) |
Feb 02, 2023 | 18.02 | 18.06 | 17.52 | 17.66 | 4,420,878 | -0.30(-1.70%) |
Feb 01, 2023 | 17.66 | 17.98 | 17.55 | 17.96 | 5,907,655 | +0.22(+1.21%) |
Jan 31, 2023 | 17.45 | 17.75 | 17.33 | 17.75 | 4,676,207 | +0.26(+1.49%) |
Jan 30, 2023 | 17.38 | 17.56 | 17.38 | 17.49 | 4,164,543 | -0.13(-0.71%) |
Jan 27, 2023 | 17.76 | 17.82 | 17.60 | 17.61 | 4,431,115 | -0.25(-1.41%) |
Jan 26, 2023 | 17.52 | 17.86 | 17.49 | 17.86 | 4,899,971 | +0.43(+2.47%) |
Jan 25, 2023 | 17.17 | 17.45 | 17.12 | 17.43 | 4,340,765 | +0.19(+1.09%) |
Jan 24, 2023 | 17.12 | 17.30 | 17.02 | 17.25 | 2,297,727 | +0.11(+0.63%) |
Jan 23, 2023 | 17.08 | 17.17 | 17.00 | 17.14 | 2,486,950 | +0.05(+0.31%) |
Jan 20, 2023 | 16.77 | 17.09 | 16.69 | 17.08 | 2,813,227 | +0.36(+2.14%) |
Jan 19, 2023 | 16.69 | 16.80 | 16.64 | 16.73 | 2,585,999 | -0.03(-0.16%) |
Jan 18, 2023 | 17.05 | 17.14 | 16.74 | 16.75 | 2,560,364 | -0.30(-1.73%) |
Jan 17, 2023 | 16.98 | 17.08 | 16.93 | 17.05 | 2,312,896 | +0.06(+0.37%) |
Jan 13, 2023 | 16.82 | 17.00 | 16.78 | 16.99 | 1,941,854 | +0.01(+0.05%) |
Jan 12, 2023 | 16.90 | 17.06 | 16.81 | 16.98 | 2,702,160 | +0.18(+1.07%) |
Jan 11, 2023 | 16.51 | 16.85 | 16.51 | 16.80 | 4,831,206 | +0.28(+1.68%) |
Jan 10, 2023 | 16.48 | 16.60 | 16.44 | 16.52 | 2,288,933 | +0.04(+0.27%) |
Jan 09, 2023 | 16.48 | 16.63 | 16.48 | 16.48 | 3,439,868 | +0.04(+0.22%) |
Jan 06, 2023 | 16.27 | 16.49 | 16.18 | 16.44 | 2,398,892 | +0.32(+2.00%) |
Jan 05, 2023 | 16.30 | 16.30 | 16.00 | 16.12 | 2,111,946 | -0.26(-1.59%) |
Jan 04, 2023 | 16.21 | 16.42 | 16.09 | 16.38 | 3,041,742 | +0.40(+2.52%) |
Jan 03, 2023 | 15.96 | 16.14 | 15.93 | 15.97 | 3,236,302 | -0.02(-0.11%) |
Dec 30, 2022 | 15.98 | 16.11 | 15.91 | 15.99 | 2,325,366 | -0.11(-0.67%) |
Dec 29, 2022 | 15.90 | 16.12 | 15.85 | 16.10 | 2,491,618 | +0.32(+2.04%) |
Dec 28, 2022 | 16.09 | 16.14 | 15.78 | 15.78 | 3,488,937 | -0.31(-1.95%) |
Dec 27, 2022 | 15.99 | 16.13 | 15.99 | 16.09 | 2,177,577 | +0.05(+0.34%) |
Dec 23, 2022 | 15.87 | 16.08 | 15.81 | 16.04 | 2,686,478 | +0.15(+0.96%) |
Dec 22, 2022 | 15.96 | 15.96 | 15.69 | 15.88 | 3,993,400 | -0.22(-1.34%) |
Dec 21, 2022 | 15.88 | 16.18 | 15.87 | 16.10 | 3,876,713 | +0.33(+2.10%) |
Dec 20, 2022 | 15.76 | 15.96 | 15.70 | 15.77 | 6,087,530 | +0.07(+0.46%) |
Dec 19, 2022 | 15.77 | 15.92 | 15.58 | 15.70 | 6,238,191 | +0.02(+0.11%) |
Dec 16, 2022 | 15.56 | 15.74 | 15.51 | 15.68 | 5,208,957 | -0.02(-0.11%) |
Dec 15, 2022 | 15.79 | 15.79 | 15.55 | 15.70 | 4,853,678 | -0.30(-1.85%) |
Dec 14, 2022 | 16.15 | 16.22 | 15.91 | 15.99 | 3,513,281 | -0.15(-0.94%) |
Dec 13, 2022 | 16.22 | 16.36 | 16.09 | 16.14 | 3,606,019 | +0.14(+0.90%) |
Dec 12, 2022 | 15.84 | 16.03 | 15.68 | 16.00 | 3,373,196 | +0.11(+0.68%) |
Dec 09, 2022 | 15.82 | 16.03 | 15.81 | 15.89 | 2,085,237 | +0.01(+0.06%) |
Dec 08, 2022 | 16.05 | 16.08 | 15.80 | 15.88 | 2,823,979 | +0.02(+0.11%) |
Dec 07, 2022 | 15.79 | 16.11 | 15.77 | 15.87 | 3,114,694 | +0.01(+0.06%) |
Dec 06, 2022 | 15.95 | 16.08 | 15.77 | 15.86 | 3,664,219 | -0.11(-0.67%) |
Dec 05, 2022 | 16.21 | 16.30 | 15.93 | 15.96 | 3,241,823 | -0.29(-1.76%) |
Dec 02, 2022 | 16.07 | 16.35 | 16.06 | 16.25 | 2,467,635 | +0.01(+0.05%) |