Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.12 | 17.17 | 16.93 | 16.93 | 2,317,735 | -0.11(-0.62%) |
Feb 27, 2023 | 17.34 | 17.38 | 16.99 | 17.04 | 2,264,822 | -0.17(-0.98%) |
Feb 24, 2023 | 17.21 | 17.26 | 16.97 | 17.20 | 2,877,169 | -0.21(-1.22%) |
Feb 23, 2023 | 17.28 | 17.42 | 17.04 | 17.42 | 3,012,293 | +0.25(+1.44%) |
Feb 22, 2023 | 17.19 | 17.35 | 17.09 | 17.17 | 2,162,931 | +0.02(+0.10%) |
Feb 21, 2023 | 17.63 | 17.75 | 17.08 | 17.15 | 3,082,251 | -0.72(-4.05%) |
Feb 17, 2023 | 17.76 | 17.88 | 17.65 | 17.88 | 2,158,521 | -0.04(-0.20%) |
Feb 16, 2023 | 17.80 | 18.07 | 17.76 | 17.91 | 1,650,685 | -0.15(-0.83%) |
Feb 15, 2023 | 17.85 | 18.07 | 17.79 | 18.06 | 1,793,764 | +0.06(+0.34%) |
Feb 14, 2023 | 17.99 | 18.16 | 17.83 | 18.00 | 1,890,369 | -0.11(-0.63%) |
Feb 13, 2023 | 17.90 | 18.18 | 17.80 | 18.11 | 1,802,008 | +0.26(+1.43%) |
Feb 10, 2023 | 17.59 | 17.88 | 17.57 | 17.86 | 2,321,202 | +0.23(+1.30%) |
Feb 09, 2023 | 18.33 | 18.40 | 17.63 | 17.63 | 3,162,097 | -0.55(-3.01%) |
Feb 08, 2023 | 18.64 | 18.64 | 18.08 | 18.18 | 2,901,556 | -0.50(-2.70%) |
Feb 07, 2023 | 18.48 | 18.77 | 18.34 | 18.68 | 2,051,577 | +0.12(+0.67%) |
Feb 06, 2023 | 18.78 | 18.83 | 18.47 | 18.56 | 1,887,727 | -0.45(-2.37%) |
Feb 03, 2023 | 18.62 | 19.01 | 18.54 | 19.01 | 2,152,475 | +0.10(+0.51%) |
Feb 02, 2023 | 19.01 | 19.20 | 18.82 | 18.91 | 2,595,884 | +0.07(+0.38%) |
Feb 01, 2023 | 18.44 | 18.97 | 18.34 | 18.84 | 2,580,383 | +0.38(+2.06%) |
Jan 31, 2023 | 18.18 | 18.47 | 18.13 | 18.46 | 2,393,298 | +0.36(+2.00%) |
Jan 30, 2023 | 18.13 | 18.29 | 18.08 | 18.10 | 1,492,210 | -0.19(-1.01%) |
Jan 27, 2023 | 17.98 | 18.37 | 17.95 | 18.28 | 2,470,099 | +0.34(+1.92%) |
Jan 26, 2023 | 17.93 | 18.03 | 17.76 | 17.94 | 2,266,619 | +0.11(+0.59%) |
Jan 25, 2023 | 17.83 | 18.01 | 17.77 | 17.83 | 2,756,244 | -0.12(-0.69%) |
Jan 24, 2023 | 18.11 | 18.27 | 17.91 | 17.95 | 1,387,149 | -0.15(-0.83%) |
Jan 23, 2023 | 18.06 | 18.24 | 18.02 | 18.10 | 2,537,262 | +0.04(+0.20%) |
Jan 20, 2023 | 17.48 | 18.10 | 17.40 | 18.07 | 4,093,443 | +0.59(+3.39%) |
Jan 19, 2023 | 17.55 | 17.60 | 17.37 | 17.48 | 2,029,008 | -0.23(-1.30%) |
Jan 18, 2023 | 17.87 | 18.04 | 17.68 | 17.71 | 1,730,033 | -0.15(-0.84%) |
Jan 17, 2023 | 17.86 | 18.08 | 17.79 | 17.86 | 2,086,413 | +0.06(+0.35%) |
Jan 13, 2023 | 17.58 | 17.88 | 17.53 | 17.80 | 4,017,728 | +0.14(+0.80%) |
Jan 12, 2023 | 17.54 | 17.71 | 17.38 | 17.65 | 2,290,646 | +0.20(+1.16%) |
Jan 11, 2023 | 17.23 | 17.53 | 17.22 | 17.45 | 2,044,775 | +0.34(+1.96%) |
Jan 10, 2023 | 16.81 | 17.15 | 16.71 | 17.12 | 2,078,231 | +0.30(+1.79%) |
Jan 09, 2023 | 16.83 | 17.06 | 16.73 | 16.81 | 3,325,293 | +0.07(+0.42%) |
Jan 06, 2023 | 16.52 | 16.82 | 16.44 | 16.74 | 2,274,546 | +0.30(+1.83%) |
Jan 05, 2023 | 16.46 | 16.55 | 16.27 | 16.44 | 3,766,057 | -0.17(-1.01%) |
Jan 04, 2023 | 16.56 | 16.73 | 16.49 | 16.61 | 2,953,702 | +0.25(+1.51%) |
Jan 03, 2023 | 16.34 | 16.52 | 16.20 | 16.36 | 2,481,454 | +0.17(+1.04%) |
Dec 30, 2022 | 16.09 | 16.31 | 15.98 | 16.20 | 3,889,011 | -0.05(-0.33%) |
Dec 29, 2022 | 16.14 | 16.37 | 15.99 | 16.25 | 3,251,027 | +0.19(+1.16%) |
Dec 28, 2022 | 16.49 | 16.57 | 16.02 | 16.06 | 2,796,399 | -0.46(-2.76%) |
Dec 27, 2022 | 16.57 | 16.59 | 16.37 | 16.52 | 2,925,761 | -0.04(-0.26%) |
Dec 23, 2022 | 16.45 | 16.59 | 16.38 | 16.56 | 1,407,501 | +0.09(+0.52%) |
Dec 22, 2022 | 16.43 | 16.49 | 16.10 | 16.48 | 2,641,203 | -0.09(-0.57%) |
Dec 21, 2022 | 16.18 | 16.63 | 16.18 | 16.57 | 3,303,601 | +0.59(+3.66%) |
Dec 20, 2022 | 16.24 | 16.28 | 15.95 | 15.99 | 3,471,498 | -0.30(-1.85%) |
Dec 19, 2022 | 16.44 | 16.56 | 16.18 | 16.29 | 3,110,059 | -0.11(-0.68%) |
Dec 16, 2022 | 16.70 | 16.76 | 16.26 | 16.40 | 5,138,792 | -0.47(-2.81%) |
Dec 15, 2022 | 17.05 | 17.11 | 16.75 | 16.87 | 3,017,305 | -0.38(-2.20%) |
Dec 14, 2022 | 17.40 | 17.50 | 17.08 | 17.25 | 2,612,230 | -0.17(-0.99%) |
Dec 13, 2022 | 17.91 | 18.00 | 17.37 | 17.42 | 3,222,865 | +0.03(+0.15%) |
Dec 12, 2022 | 17.15 | 17.40 | 17.01 | 17.40 | 2,312,664 | +0.28(+1.61%) |
Dec 09, 2022 | 17.12 | 17.23 | 17.00 | 17.12 | 1,641,158 | -0.05(-0.30%) |
Dec 08, 2022 | 17.17 | 17.36 | 17.12 | 17.17 | 1,952,415 | +0.04(+0.25%) |
Dec 07, 2022 | 17.19 | 17.29 | 17.01 | 17.13 | 1,900,196 | -0.05(-0.30%) |
Dec 06, 2022 | 17.51 | 17.60 | 16.98 | 17.18 | 3,662,945 | -0.33(-1.87%) |
Dec 05, 2022 | 17.84 | 17.99 | 17.36 | 17.51 | 4,611,347 | -0.58(-3.19%) |
Dec 02, 2022 | 18.08 | 18.14 | 17.83 | 18.09 | 2,431,766 | -0.27(-1.45%) |