Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.35 | 18.46 | 18.35 | 18.38 | 18,572 | -0.44(-2.34%) |
Feb 27, 2023 | 18.79 | 18.85 | 18.74 | 18.82 | 22,280 | -0.03(-0.16%) |
Feb 24, 2023 | 19.09 | 19.09 | 18.79 | 18.85 | 12,438 | -0.98(-4.94%) |
Feb 23, 2023 | 19.90 | 19.93 | 19.69 | 19.83 | 7,274 | +0.45(+2.35%) |
Feb 22, 2023 | 19.75 | 19.75 | 19.31 | 19.38 | 12,426 | -0.05(-0.23%) |
Feb 21, 2023 | 19.42 | 19.52 | 19.41 | 19.42 | 8,983 | +1.09(+5.95%) |
Feb 17, 2023 | 18.39 | 18.39 | 18.28 | 18.33 | 7,865 | -0.03(-0.16%) |
Feb 16, 2023 | 18.24 | 18.48 | 18.24 | 18.36 | 5,802 | +0.07(+0.38%) |
Feb 15, 2023 | 18.33 | 18.33 | 18.27 | 18.29 | 5,814 | -0.10(-0.54%) |
Feb 14, 2023 | 18.40 | 18.45 | 18.31 | 18.39 | 11,268 | -0.49(-2.60%) |
Feb 13, 2023 | 18.56 | 18.88 | 18.56 | 18.88 | 30,459 | +1.19(+6.73%) |
Feb 10, 2023 | 17.87 | 17.94 | 17.69 | 17.69 | 10,358 | -0.22(-1.23%) |
Feb 09, 2023 | 18.04 | 18.04 | 17.86 | 17.91 | 8,585 | -0.02(-0.14%) |
Feb 08, 2023 | 18.26 | 18.26 | 17.92 | 17.93 | 5,380 | -0.12(-0.69%) |
Feb 07, 2023 | 17.95 | 18.09 | 17.88 | 18.06 | 11,158 | -0.01(-0.05%) |
Feb 06, 2023 | 17.95 | 18.08 | 17.95 | 18.07 | 9,552 | -0.36(-1.95%) |
Feb 03, 2023 | 18.52 | 18.57 | 18.39 | 18.43 | 21,626 | -0.59(-3.10%) |
Feb 02, 2023 | 19.04 | 19.06 | 19.00 | 19.02 | 14,153 | -0.28(-1.45%) |
Feb 01, 2023 | 19.11 | 19.30 | 18.98 | 19.30 | 10,121 | +0.35(+1.85%) |
Jan 31, 2023 | 18.71 | 18.99 | 18.71 | 18.95 | 18,463 | +0.27(+1.45%) |
Jan 30, 2023 | 18.69 | 18.82 | 18.64 | 18.68 | 31,332 | -0.93(-4.74%) |
Jan 27, 2023 | 19.55 | 19.61 | 19.55 | 19.61 | 32,727 | +0.23(+1.19%) |
Jan 26, 2023 | 19.33 | 19.38 | 19.25 | 19.38 | 5,879 | -0.21(-1.05%) |
Jan 25, 2023 | 19.61 | 19.62 | 19.50 | 19.59 | 14,943 | -0.02(-0.13%) |
Jan 24, 2023 | 19.47 | 19.71 | 19.47 | 19.61 | 14,450 | -0.02(-0.10%) |
Jan 23, 2023 | 19.47 | 19.75 | 19.47 | 19.63 | 30,515 | +0.28(+1.45%) |
Jan 20, 2023 | 19.35 | 19.41 | 19.29 | 19.35 | 9,465 | +0.27(+1.42%) |
Jan 19, 2023 | 18.94 | 19.09 | 18.94 | 19.08 | 26,509 | +0.24(+1.27%) |
Jan 18, 2023 | 18.72 | 18.91 | 18.72 | 18.84 | 33,359 | -0.09(-0.48%) |
Jan 17, 2023 | 19.09 | 19.09 | 18.91 | 18.93 | 51,690 | -0.46(-2.37%) |
Jan 13, 2023 | 19.27 | 19.40 | 19.21 | 19.39 | 27,385 | +0.80(+4.30%) |
Jan 12, 2023 | 18.60 | 18.62 | 18.41 | 18.59 | 31,132 | -0.24(-1.27%) |
Jan 11, 2023 | 18.85 | 18.91 | 18.77 | 18.83 | 18,899 | -0.01(-0.05%) |
Jan 10, 2023 | 18.70 | 18.84 | 18.65 | 18.84 | 13,548 | -0.00(-0.03%) |
Jan 09, 2023 | 18.92 | 18.98 | 18.80 | 18.84 | 26,775 | +0.08(+0.45%) |
Jan 06, 2023 | 18.71 | 18.78 | 18.69 | 18.76 | 17,775 | +0.42(+2.29%) |
Jan 05, 2023 | 18.25 | 18.36 | 18.23 | 18.34 | 31,715 | -0.29(-1.56%) |
Jan 04, 2023 | 18.25 | 18.65 | 17.99 | 18.63 | 51,338 | +0.85(+4.78%) |
Jan 03, 2023 | 17.65 | 17.84 | 17.47 | 17.78 | 34,962 | +0.49(+2.83%) |
Dec 30, 2022 | 16.84 | 17.50 | 16.84 | 17.29 | 28,410 | -0.52(-2.92%) |
Dec 29, 2022 | 17.44 | 17.82 | 17.44 | 17.81 | 16,676 | +0.17(+0.96%) |
Dec 28, 2022 | 17.30 | 17.92 | 17.30 | 17.64 | 30,398 | -0.53(-2.92%) |
Dec 27, 2022 | 17.46 | 18.44 | 17.37 | 18.17 | 21,458 | +0.51(+2.89%) |
Dec 23, 2022 | 17.68 | 17.93 | 17.51 | 17.66 | 16,005 | +0.22(+1.26%) |
Dec 22, 2022 | 17.05 | 17.96 | 17.05 | 17.44 | 33,575 | -0.06(-0.34%) |
Dec 21, 2022 | 17.17 | 17.96 | 17.17 | 17.50 | 23,855 | +0.10(+0.57%) |
Dec 20, 2022 | 17.46 | 17.64 | 16.89 | 17.40 | 40,426 | -0.34(-1.92%) |
Dec 19, 2022 | 18.10 | 18.23 | 17.61 | 17.74 | 37,098 | -0.83(-4.47%) |
Dec 16, 2022 | 18.64 | 18.66 | 18.45 | 18.57 | 39,719 | +0.71(+3.98%) |
Dec 15, 2022 | 18.12 | 18.12 | 17.85 | 17.86 | 21,064 | -0.68(-3.67%) |
Dec 14, 2022 | 17.96 | 18.70 | 17.96 | 18.54 | 42,638 | +0.11(+0.60%) |
Dec 13, 2022 | 18.96 | 18.96 | 18.13 | 18.43 | 39,888 | -0.24(-1.29%) |
Dec 12, 2022 | 18.64 | 18.73 | 18.58 | 18.67 | 44,225 | -0.24(-1.27%) |
Dec 09, 2022 | 18.97 | 19.02 | 18.80 | 18.91 | 20,454 | +0.88(+4.88%) |
Dec 08, 2022 | 18.05 | 18.11 | 17.95 | 18.03 | 31,087 | +0.40(+2.27%) |
Dec 07, 2022 | 17.63 | 17.76 | 17.63 | 17.63 | 31,871 | -0.65(-3.56%) |
Dec 06, 2022 | 18.26 | 18.43 | 18.23 | 18.28 | 16,657 | +0.14(+0.77%) |
Dec 05, 2022 | 17.73 | 18.30 | 17.73 | 18.14 | 21,580 | -0.03(-0.17%) |
Dec 02, 2022 | 17.08 | 18.26 | 17.08 | 18.17 | 50,199 | +0.27(+1.49%) |