Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.12 | 18.79 | 18.12 | 18.69 | 15,886 | +0.42(+2.30%) |
Feb 27, 2023 | 18.16 | 18.33 | 17.84 | 18.27 | 14,070 | -0.00(-0.00%) |
Feb 24, 2023 | 17.83 | 18.27 | 17.42 | 18.27 | 35,041 | +0.19(+1.05%) |
Feb 23, 2023 | 17.26 | 18.09 | 17.26 | 18.08 | 14,285 | +0.82(+4.75%) |
Feb 22, 2023 | 16.92 | 17.39 | 16.80 | 17.26 | 9,353 | +0.39(+2.31%) |
Feb 21, 2023 | 16.42 | 16.89 | 16.40 | 16.87 | 20,013 | +0.44(+2.68%) |
Feb 17, 2023 | 16.75 | 16.81 | 16.30 | 16.43 | 9,835 | -0.44(-2.61%) |
Feb 16, 2023 | 16.85 | 16.90 | 16.70 | 16.87 | 14,387 | -0.05(-0.29%) |
Feb 15, 2023 | 16.94 | 16.94 | 16.76 | 16.92 | 7,899 | -0.13(-0.76%) |
Feb 14, 2023 | 17.39 | 17.39 | 16.70 | 17.05 | 21,293 | +0.02(+0.12%) |
Feb 13, 2023 | 16.50 | 17.14 | 16.47 | 17.03 | 22,089 | +0.11(+0.65%) |
Feb 10, 2023 | 16.99 | 17.00 | 16.51 | 16.92 | 5,981 | +0.23(+1.38%) |
Feb 09, 2023 | 16.88 | 16.99 | 16.69 | 16.69 | 12,691 | -0.12(-0.71%) |
Feb 08, 2023 | 16.67 | 16.85 | 16.49 | 16.81 | 14,146 | +0.32(+1.94%) |
Feb 07, 2023 | 16.14 | 16.67 | 16.01 | 16.49 | 14,979 | +0.39(+2.42%) |
Feb 06, 2023 | 15.90 | 16.28 | 15.90 | 16.10 | 14,825 | +0.32(+2.03%) |
Feb 03, 2023 | 15.86 | 16.08 | 15.78 | 15.78 | 4,654 | -0.24(-1.53%) |
Feb 02, 2023 | 16.28 | 16.30 | 16.00 | 16.02 | 15,146 | -0.04(-0.22%) |
Feb 01, 2023 | 15.93 | 16.06 | 15.86 | 16.06 | 8,266 | +0.19(+1.20%) |
Jan 31, 2023 | 15.83 | 16.05 | 15.77 | 15.87 | 4,619 | -0.01(-0.06%) |
Jan 30, 2023 | 15.95 | 15.99 | 15.77 | 15.88 | 9,302 | -0.16(-0.99%) |
Jan 27, 2023 | 16.00 | 16.14 | 15.66 | 16.04 | 17,015 | +0.05(+0.30%) |
Jan 26, 2023 | 16.10 | 16.25 | 15.61 | 15.99 | 10,963 | +0.08(+0.50%) |
Jan 25, 2023 | 15.98 | 16.10 | 15.80 | 15.91 | 6,276 | +0.17(+1.08%) |
Jan 24, 2023 | 15.85 | 16.10 | 15.65 | 15.74 | 9,009 | -0.26(-1.62%) |
Jan 23, 2023 | 15.89 | 16.08 | 15.89 | 16.00 | 13,075 | +0.00(+0.00%) |
Jan 20, 2023 | 15.75 | 16.00 | 15.63 | 16.00 | 7,710 | +0.26(+1.65%) |
Jan 19, 2023 | 16.59 | 16.59 | 15.63 | 15.74 | 5,555 | -0.74(-4.49%) |
Jan 18, 2023 | 17.45 | 17.55 | 16.35 | 16.48 | 25,199 | -0.84(-4.85%) |
Jan 17, 2023 | 17.25 | 17.64 | 17.25 | 17.32 | 10,105 | -0.13(-0.74%) |
Jan 13, 2023 | 17.60 | 17.60 | 17.11 | 17.45 | 8,082 | +0.10(+0.58%) |
Jan 12, 2023 | 17.47 | 17.47 | 17.15 | 17.35 | 5,138 | +0.11(+0.64%) |
Jan 11, 2023 | 17.50 | 17.50 | 17.11 | 17.24 | 12,058 | -0.15(-0.86%) |
Jan 10, 2023 | 17.15 | 17.39 | 17.11 | 17.39 | 4,833 | +0.05(+0.29%) |
Jan 09, 2023 | 17.26 | 17.47 | 17.23 | 17.34 | 14,526 | +0.39(+2.30%) |
Jan 06, 2023 | 16.99 | 17.40 | 16.91 | 16.95 | 60,229 | +0.06(+0.36%) |
Jan 05, 2023 | 16.66 | 16.90 | 16.52 | 16.89 | 7,486 | +0.39(+2.36%) |
Jan 04, 2023 | 16.96 | 16.96 | 16.50 | 16.50 | 22,080 | -0.44(-2.60%) |
Jan 03, 2023 | 17.13 | 17.35 | 16.76 | 16.94 | 5,806 | -0.24(-1.43%) |
Dec 30, 2022 | 17.07 | 17.18 | 17.03 | 17.18 | 2,512 | +0.14(+0.85%) |
Dec 29, 2022 | 16.94 | 17.33 | 16.94 | 17.04 | 6,314 | +0.10(+0.59%) |
Dec 28, 2022 | 17.10 | 17.36 | 16.85 | 16.94 | 7,960 | -0.16(-0.94%) |
Dec 27, 2022 | 16.85 | 17.22 | 16.72 | 17.10 | 40,333 | +0.59(+3.54%) |
Dec 23, 2022 | 16.37 | 16.88 | 16.36 | 16.52 | 10,438 | -0.06(-0.36%) |
Dec 22, 2022 | 16.97 | 16.97 | 16.40 | 16.57 | 8,430 | -0.41(-2.39%) |
Dec 21, 2022 | 16.17 | 17.04 | 16.17 | 16.98 | 8,779 | +0.89(+5.53%) |
Dec 20, 2022 | 15.51 | 16.10 | 15.51 | 16.09 | 15,523 | +0.38(+2.42%) |
Dec 19, 2022 | 16.01 | 16.77 | 15.71 | 15.71 | 9,931 | -0.25(-1.57%) |
Dec 16, 2022 | 16.12 | 16.12 | 15.84 | 15.96 | 2,737 | -0.15(-0.93%) |
Dec 15, 2022 | 16.30 | 16.54 | 16.03 | 16.11 | 12,059 | -0.16(-0.98%) |
Dec 14, 2022 | 16.32 | 16.53 | 16.00 | 16.27 | 22,239 | -0.44(-2.63%) |
Dec 13, 2022 | 16.73 | 16.87 | 16.44 | 16.71 | 10,607 | +0.22(+1.33%) |
Dec 12, 2022 | 16.43 | 16.94 | 16.16 | 16.49 | 9,689 | +0.23(+1.41%) |
Dec 09, 2022 | 16.32 | 16.60 | 16.26 | 16.26 | 5,873 | -0.11(-0.67%) |
Dec 08, 2022 | 15.99 | 16.54 | 15.99 | 16.37 | 10,924 | +0.55(+3.44%) |
Dec 07, 2022 | 15.75 | 15.97 | 15.50 | 15.82 | 13,014 | -0.11(-0.66%) |
Dec 06, 2022 | 16.50 | 16.50 | 15.90 | 15.93 | 18,188 | -0.37(-2.27%) |
Dec 05, 2022 | 16.40 | 16.97 | 16.16 | 16.30 | 27,123 | +0.07(+0.43%) |
Dec 02, 2022 | 16.00 | 16.38 | 16.00 | 16.23 | 9,945 | +0.13(+0.81%) |