Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.11 | 18.39 | 18.05 | 18.07 | 639,546 | +0.04(+0.24%) |
Feb 27, 2023 | 18.46 | 18.46 | 17.99 | 18.03 | 452,754 | -0.22(-1.22%) |
Feb 24, 2023 | 18.13 | 18.35 | 17.99 | 18.25 | 516,268 | -0.13(-0.70%) |
Feb 23, 2023 | 18.41 | 18.47 | 18.16 | 18.38 | 469,545 | +0.05(+0.28%) |
Feb 22, 2023 | 18.19 | 18.41 | 18.09 | 18.33 | 492,981 | +0.26(+1.43%) |
Feb 21, 2023 | 18.92 | 18.98 | 18.05 | 18.07 | 1,164,768 | -1.14(-5.95%) |
Feb 17, 2023 | 19.01 | 19.24 | 18.88 | 19.21 | 418,694 | +0.26(+1.36%) |
Feb 16, 2023 | 19.05 | 19.38 | 18.90 | 18.96 | 636,165 | -0.41(-2.13%) |
Feb 15, 2023 | 19.02 | 19.56 | 18.78 | 19.37 | 650,788 | +0.23(+1.21%) |
Feb 14, 2023 | 18.84 | 19.38 | 18.73 | 19.14 | 534,396 | +0.12(+0.63%) |
Feb 13, 2023 | 18.70 | 19.06 | 18.52 | 19.02 | 438,686 | +0.37(+1.98%) |
Feb 10, 2023 | 18.43 | 18.67 | 18.31 | 18.65 | 539,267 | +0.03(+0.14%) |
Feb 09, 2023 | 19.08 | 19.28 | 18.60 | 18.62 | 655,761 | -0.16(-0.87%) |
Feb 08, 2023 | 19.09 | 19.24 | 18.56 | 18.78 | 1,150,373 | -0.82(-4.21%) |
Feb 07, 2023 | 19.47 | 19.72 | 19.22 | 19.61 | 589,453 | -0.03(-0.13%) |
Feb 06, 2023 | 19.92 | 20.05 | 19.57 | 19.63 | 574,317 | -0.50(-2.47%) |
Feb 03, 2023 | 20.14 | 20.51 | 20.02 | 20.13 | 423,389 | -0.27(-1.30%) |
Feb 02, 2023 | 20.18 | 20.74 | 20.10 | 20.40 | 553,907 | +0.31(+1.54%) |
Feb 01, 2023 | 19.84 | 20.24 | 19.53 | 20.09 | 666,860 | +0.19(+0.95%) |
Jan 31, 2023 | 19.41 | 19.93 | 19.41 | 19.90 | 754,081 | +0.57(+2.93%) |
Jan 30, 2023 | 19.34 | 19.67 | 19.33 | 19.33 | 403,774 | -0.21(-1.05%) |
Jan 27, 2023 | 19.59 | 19.64 | 19.44 | 19.54 | 251,650 | -0.04(-0.22%) |
Jan 26, 2023 | 19.50 | 19.82 | 19.39 | 19.58 | 303,390 | +0.11(+0.57%) |
Jan 25, 2023 | 19.06 | 19.62 | 18.93 | 19.47 | 365,677 | +0.23(+1.21%) |
Jan 24, 2023 | 19.55 | 19.55 | 19.14 | 19.24 | 404,177 | -0.34(-1.75%) |
Jan 23, 2023 | 19.32 | 19.69 | 19.32 | 19.58 | 592,983 | +0.32(+1.65%) |
Jan 20, 2023 | 18.79 | 19.41 | 18.49 | 19.27 | 607,675 | +0.45(+2.37%) |
Jan 19, 2023 | 18.91 | 18.92 | 18.62 | 18.82 | 741,900 | -0.26(-1.35%) |
Jan 18, 2023 | 19.40 | 19.72 | 19.05 | 19.08 | 457,160 | -0.22(-1.16%) |
Jan 17, 2023 | 19.49 | 19.52 | 19.28 | 19.30 | 365,813 | -0.15(-0.75%) |
Jan 13, 2023 | 19.08 | 19.55 | 19.05 | 19.45 | 571,915 | +0.09(+0.49%) |
Jan 12, 2023 | 19.19 | 19.54 | 18.84 | 19.35 | 878,113 | +0.23(+1.21%) |
Jan 11, 2023 | 19.05 | 19.40 | 19.05 | 19.12 | 1,244,718 | +0.07(+0.36%) |
Jan 10, 2023 | 19.02 | 19.31 | 18.87 | 19.05 | 556,160 | +0.01(+0.05%) |
Jan 09, 2023 | 19.35 | 19.47 | 18.84 | 19.04 | 1,079,583 | -0.25(-1.29%) |
Jan 06, 2023 | 19.02 | 19.54 | 18.96 | 19.29 | 1,067,910 | +0.38(+2.00%) |
Jan 05, 2023 | 18.53 | 18.93 | 18.29 | 18.91 | 806,909 | +0.09(+0.46%) |
Jan 04, 2023 | 18.45 | 19.02 | 18.28 | 18.83 | 944,956 | +0.63(+3.45%) |
Jan 03, 2023 | 17.95 | 18.39 | 17.74 | 18.20 | 911,560 | +0.43(+2.42%) |
Dec 30, 2022 | 17.53 | 17.93 | 17.45 | 17.77 | 786,893 | +0.07(+0.39%) |
Dec 29, 2022 | 17.40 | 17.83 | 17.36 | 17.70 | 616,351 | +0.48(+2.79%) |
Dec 28, 2022 | 17.51 | 17.62 | 16.95 | 17.22 | 447,390 | -0.36(-2.05%) |
Dec 27, 2022 | 17.50 | 17.79 | 17.42 | 17.58 | 432,999 | +0.04(+0.25%) |
Dec 23, 2022 | 17.11 | 17.62 | 17.07 | 17.54 | 721,285 | +0.44(+2.56%) |
Dec 22, 2022 | 17.00 | 17.12 | 16.77 | 17.10 | 645,033 | -0.17(-0.99%) |
Dec 21, 2022 | 17.25 | 17.52 | 17.20 | 17.27 | 615,374 | +0.40(+2.39%) |
Dec 20, 2022 | 16.94 | 17.09 | 16.68 | 16.87 | 1,127,544 | -0.14(-0.81%) |
Dec 19, 2022 | 17.23 | 17.37 | 16.96 | 17.01 | 1,193,964 | -0.16(-0.95%) |
Dec 16, 2022 | 17.08 | 17.37 | 16.85 | 17.17 | 2,518,228 | -0.18(-1.04%) |
Dec 15, 2022 | 17.50 | 17.50 | 17.06 | 17.35 | 1,204,789 | -0.52(-2.93%) |
Dec 14, 2022 | 17.98 | 18.26 | 17.69 | 17.87 | 751,249 | -0.05(-0.29%) |
Dec 13, 2022 | 18.47 | 18.65 | 17.80 | 17.93 | 993,743 | +0.19(+1.07%) |
Dec 12, 2022 | 17.95 | 18.02 | 17.71 | 17.74 | 995,938 | -0.10(-0.58%) |
Dec 09, 2022 | 18.28 | 18.35 | 17.48 | 17.84 | 848,855 | -0.68(-3.66%) |
Dec 08, 2022 | 18.48 | 19.11 | 18.23 | 18.52 | 1,447,885 | +0.17(+0.94%) |
Dec 07, 2022 | 18.02 | 18.48 | 17.75 | 18.35 | 881,604 | +0.28(+1.57%) |
Dec 06, 2022 | 17.86 | 18.09 | 17.63 | 18.06 | 949,595 | +0.34(+1.91%) |
Dec 05, 2022 | 17.75 | 17.93 | 17.39 | 17.72 | 1,121,763 | -0.27(-1.51%) |
Dec 02, 2022 | 17.37 | 18.09 | 17.09 | 18.00 | 1,256,526 | +0.40(+2.27%) |