Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.16 | 18.26 | 17.89 | 17.97 | 420,633 | -0.22(-1.21%) |
Feb 27, 2023 | 18.73 | 18.80 | 18.09 | 18.19 | 408,560 | -0.39(-2.11%) |
Feb 24, 2023 | 18.30 | 18.60 | 18.25 | 18.58 | 393,995 | -0.05(-0.26%) |
Feb 23, 2023 | 18.88 | 18.88 | 18.21 | 18.63 | 383,273 | -0.16(-0.87%) |
Feb 22, 2023 | 18.75 | 19.17 | 18.65 | 18.80 | 365,465 | +0.07(+0.36%) |
Feb 21, 2023 | 18.90 | 19.40 | 18.66 | 18.73 | 545,592 | -0.36(-1.90%) |
Feb 17, 2023 | 19.12 | 19.33 | 18.80 | 19.09 | 934,649 | +0.11(+0.60%) |
Feb 16, 2023 | 18.72 | 19.40 | 18.64 | 18.98 | 354,085 | -0.06(-0.30%) |
Feb 15, 2023 | 18.73 | 19.12 | 18.50 | 19.03 | 399,966 | +0.28(+1.51%) |
Feb 14, 2023 | 18.92 | 19.19 | 18.55 | 18.75 | 437,770 | -0.21(-1.09%) |
Feb 13, 2023 | 18.15 | 19.00 | 17.84 | 18.96 | 555,788 | +0.91(+5.07%) |
Feb 10, 2023 | 18.60 | 18.77 | 18.02 | 18.04 | 428,935 | -0.69(-3.67%) |
Feb 09, 2023 | 18.26 | 18.78 | 18.20 | 18.73 | 496,796 | +0.60(+3.33%) |
Feb 08, 2023 | 18.32 | 18.57 | 18.05 | 18.13 | 522,884 | -0.36(-1.94%) |
Feb 07, 2023 | 19.32 | 19.32 | 17.73 | 18.49 | 1,083,363 | -0.84(-4.34%) |
Feb 06, 2023 | 20.75 | 21.06 | 19.23 | 19.33 | 779,700 | -1.48(-7.11%) |
Feb 03, 2023 | 20.79 | 21.10 | 20.61 | 20.81 | 356,107 | -0.14(-0.68%) |
Feb 02, 2023 | 20.44 | 21.34 | 20.44 | 20.95 | 459,437 | +0.74(+3.64%) |
Feb 01, 2023 | 20.24 | 20.40 | 19.63 | 20.21 | 298,997 | -0.04(-0.19%) |
Jan 31, 2023 | 20.26 | 20.68 | 19.97 | 20.25 | 573,208 | +0.14(+0.70%) |
Jan 30, 2023 | 20.11 | 20.30 | 19.96 | 20.11 | 287,137 | -0.18(-0.88%) |
Jan 27, 2023 | 19.94 | 20.35 | 19.86 | 20.29 | 288,418 | +0.35(+1.75%) |
Jan 26, 2023 | 19.60 | 19.97 | 19.44 | 19.94 | 348,549 | +0.41(+2.12%) |
Jan 25, 2023 | 18.96 | 19.56 | 18.93 | 19.52 | 266,193 | +0.31(+1.62%) |
Jan 24, 2023 | 18.56 | 19.26 | 18.48 | 19.21 | 475,859 | +0.57(+3.03%) |
Jan 23, 2023 | 17.60 | 18.70 | 17.43 | 18.65 | 730,697 | +1.07(+6.12%) |
Jan 20, 2023 | 17.00 | 17.64 | 16.81 | 17.57 | 591,972 | +0.72(+4.25%) |
Jan 19, 2023 | 18.80 | 18.80 | 16.80 | 16.86 | 669,157 | -1.98(-10.51%) |
Jan 18, 2023 | 18.83 | 19.28 | 18.73 | 18.84 | 516,417 | +0.14(+0.76%) |
Jan 17, 2023 | 18.04 | 18.71 | 17.96 | 18.70 | 363,345 | +0.66(+3.66%) |
Jan 13, 2023 | 18.14 | 18.46 | 17.93 | 18.04 | 256,124 | -0.22(-1.19%) |
Jan 12, 2023 | 18.63 | 18.70 | 18.07 | 18.25 | 294,188 | -0.21(-1.12%) |
Jan 11, 2023 | 18.30 | 18.52 | 18.28 | 18.46 | 250,793 | +0.19(+1.03%) |
Jan 10, 2023 | 17.68 | 18.27 | 17.67 | 18.27 | 248,723 | +0.60(+3.42%) |
Jan 09, 2023 | 17.45 | 17.81 | 17.38 | 17.67 | 279,646 | +0.21(+1.19%) |
Jan 06, 2023 | 17.10 | 17.50 | 17.10 | 17.46 | 246,348 | +0.41(+2.43%) |
Jan 05, 2023 | 17.21 | 17.32 | 16.94 | 17.05 | 214,700 | -0.35(-2.01%) |
Jan 04, 2023 | 16.82 | 17.42 | 16.82 | 17.39 | 271,943 | +0.58(+3.42%) |
Jan 03, 2023 | 16.90 | 16.91 | 16.53 | 16.82 | 503,431 | +0.13(+0.79%) |
Dec 30, 2022 | 16.42 | 16.75 | 16.42 | 16.69 | 220,524 | +0.10(+0.63%) |
Dec 29, 2022 | 16.26 | 16.84 | 16.25 | 16.58 | 345,637 | +0.41(+2.51%) |
Dec 28, 2022 | 16.91 | 17.10 | 16.10 | 16.18 | 330,452 | -0.76(-4.51%) |
Dec 27, 2022 | 17.03 | 17.20 | 16.76 | 16.94 | 283,992 | -0.14(-0.83%) |
Dec 23, 2022 | 16.63 | 17.12 | 16.56 | 17.08 | 221,149 | +0.41(+2.43%) |
Dec 22, 2022 | 16.98 | 16.98 | 16.49 | 16.68 | 309,859 | -0.51(-2.96%) |
Dec 21, 2022 | 16.90 | 17.25 | 16.77 | 17.19 | 348,350 | +0.39(+2.30%) |
Dec 20, 2022 | 16.76 | 17.08 | 16.54 | 16.80 | 324,130 | +0.08(+0.45%) |
Dec 19, 2022 | 17.27 | 17.46 | 16.55 | 16.72 | 373,335 | -0.66(-3.80%) |
Dec 16, 2022 | 17.64 | 17.82 | 17.22 | 17.38 | 619,939 | -0.33(-1.86%) |
Dec 15, 2022 | 17.82 | 17.87 | 17.20 | 17.71 | 453,570 | -0.29(-1.62%) |
Dec 14, 2022 | 17.68 | 18.13 | 17.46 | 18.01 | 477,224 | +0.31(+1.76%) |
Dec 13, 2022 | 18.27 | 18.27 | 17.49 | 17.70 | 517,180 | -0.06(-0.32%) |
Dec 12, 2022 | 17.75 | 17.92 | 17.61 | 17.75 | 225,553 | +0.06(+0.32%) |
Dec 09, 2022 | 17.66 | 17.87 | 17.55 | 17.70 | 203,701 | -0.17(-0.95%) |
Dec 08, 2022 | 17.81 | 18.25 | 17.65 | 17.87 | 244,026 | +0.08(+0.48%) |
Dec 07, 2022 | 17.97 | 18.29 | 17.68 | 17.78 | 225,085 | -0.30(-1.67%) |
Dec 06, 2022 | 18.32 | 18.51 | 18.04 | 18.08 | 201,231 | -0.27(-1.49%) |
Dec 05, 2022 | 18.31 | 18.53 | 18.18 | 18.36 | 258,046 | +0.06(+0.31%) |
Dec 02, 2022 | 18.17 | 18.34 | 17.91 | 18.30 | 189,738 | +0.08(+0.41%) |