Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.72 | 17.88 | 17.62 | 17.63 | 340,850 | -0.07(-0.38%) |
Feb 27, 2023 | 17.43 | 17.89 | 17.42 | 17.70 | 549,411 | +0.28(+1.61%) |
Feb 24, 2023 | 17.63 | 17.85 | 17.27 | 17.42 | 533,951 | -0.27(-1.54%) |
Feb 23, 2023 | 18.07 | 18.20 | 17.56 | 17.69 | 552,292 | -0.29(-1.61%) |
Feb 22, 2023 | 17.92 | 18.04 | 17.73 | 17.98 | 499,776 | +0.19(+1.05%) |
Feb 21, 2023 | 18.44 | 18.51 | 17.79 | 17.80 | 739,654 | -0.40(-2.20%) |
Feb 17, 2023 | 18.27 | 18.31 | 17.95 | 18.19 | 602,275 | -0.14(-0.74%) |
Feb 16, 2023 | 18.30 | 18.74 | 18.12 | 18.33 | 813,980 | +0.03(+0.14%) |
Feb 15, 2023 | 18.19 | 18.36 | 17.91 | 18.30 | 636,777 | +0.36(+1.99%) |
Feb 14, 2023 | 18.34 | 18.37 | 17.89 | 17.95 | 1,027,837 | -0.15(-0.84%) |
Feb 13, 2023 | 18.37 | 18.37 | 17.99 | 18.10 | 841,634 | -0.17(-0.93%) |
Feb 10, 2023 | 17.97 | 18.28 | 17.76 | 18.27 | 553,392 | +0.48(+2.67%) |
Feb 09, 2023 | 17.85 | 17.97 | 17.59 | 17.80 | 486,088 | +0.25(+1.40%) |
Feb 08, 2023 | 18.13 | 18.18 | 17.47 | 17.55 | 782,679 | -0.33(-1.85%) |
Feb 07, 2023 | 18.42 | 18.68 | 17.35 | 17.88 | 649,817 | -0.48(-2.64%) |
Feb 06, 2023 | 18.56 | 18.65 | 18.09 | 18.36 | 561,636 | +0.00(+0.00%) |
Feb 03, 2023 | 18.52 | 18.67 | 18.25 | 18.36 | 1,004,637 | +0.11(+0.59%) |
Feb 02, 2023 | 18.66 | 18.69 | 18.11 | 18.26 | 913,616 | -0.11(-0.58%) |
Feb 01, 2023 | 19.23 | 19.23 | 18.08 | 18.36 | 1,796,172 | -0.51(-2.70%) |
Jan 31, 2023 | 18.92 | 19.15 | 18.53 | 18.87 | 893,876 | +0.32(+1.73%) |
Jan 30, 2023 | 18.58 | 19.11 | 17.90 | 18.55 | 3,083,363 | +1.51(+8.84%) |
Jan 27, 2023 | 16.83 | 17.15 | 16.78 | 17.05 | 426,663 | +0.16(+0.93%) |
Jan 26, 2023 | 17.63 | 17.63 | 16.71 | 16.89 | 503,767 | -0.44(-2.52%) |
Jan 25, 2023 | 17.41 | 17.45 | 17.24 | 17.33 | 247,243 | -0.16(-0.94%) |
Jan 24, 2023 | 17.29 | 17.59 | 17.12 | 17.49 | 179,699 | +0.26(+1.53%) |
Jan 23, 2023 | 17.46 | 17.73 | 17.15 | 17.23 | 767,527 | -0.11(-0.62%) |
Jan 20, 2023 | 17.00 | 17.41 | 16.67 | 17.34 | 367,435 | +0.58(+3.49%) |
Jan 19, 2023 | 16.88 | 16.88 | 16.32 | 16.75 | 403,392 | +0.02(+0.10%) |
Jan 18, 2023 | 17.23 | 17.51 | 16.68 | 16.73 | 423,570 | -0.43(-2.49%) |
Jan 17, 2023 | 16.90 | 17.37 | 16.90 | 17.16 | 294,826 | +0.23(+1.36%) |
Jan 13, 2023 | 16.46 | 16.95 | 16.31 | 16.93 | 214,156 | +0.49(+3.00%) |
Jan 12, 2023 | 16.22 | 16.77 | 16.22 | 16.44 | 211,868 | +0.22(+1.37%) |
Jan 11, 2023 | 16.16 | 16.50 | 15.89 | 16.22 | 364,818 | +0.06(+0.36%) |
Jan 10, 2023 | 16.59 | 16.63 | 16.03 | 16.16 | 418,877 | -0.47(-2.82%) |
Jan 09, 2023 | 16.87 | 16.95 | 16.51 | 16.63 | 438,488 | -0.02(-0.10%) |
Jan 06, 2023 | 16.09 | 16.87 | 16.09 | 16.64 | 506,211 | +0.58(+3.64%) |
Jan 05, 2023 | 16.06 | 16.27 | 15.82 | 16.06 | 718,572 | -0.07(-0.46%) |
Jan 04, 2023 | 16.04 | 16.44 | 15.90 | 16.13 | 482,542 | -0.07(-0.46%) |
Jan 03, 2023 | 16.60 | 16.60 | 15.98 | 16.21 | 885,171 | -0.52(-3.10%) |
Dec 30, 2022 | 16.88 | 17.04 | 16.53 | 16.73 | 540,141 | -0.37(-2.17%) |
Dec 29, 2022 | 16.69 | 17.10 | 16.44 | 17.10 | 460,069 | +0.29(+1.71%) |
Dec 28, 2022 | 17.34 | 17.34 | 16.31 | 16.81 | 1,539,471 | -0.75(-4.27%) |
Dec 27, 2022 | 17.99 | 18.13 | 17.50 | 17.56 | 853,410 | -0.67(-3.66%) |
Dec 23, 2022 | 17.79 | 18.36 | 17.62 | 18.22 | 497,134 | +0.32(+1.79%) |
Dec 22, 2022 | 18.13 | 18.19 | 17.04 | 17.90 | 671,458 | -0.23(-1.27%) |
Dec 21, 2022 | 18.72 | 18.84 | 18.10 | 18.13 | 587,709 | -0.37(-2.00%) |
Dec 20, 2022 | 17.85 | 18.55 | 17.83 | 18.50 | 599,657 | +0.40(+2.18%) |
Dec 19, 2022 | 17.84 | 18.14 | 17.23 | 18.11 | 592,060 | +0.46(+2.61%) |
Dec 16, 2022 | 17.57 | 17.81 | 17.42 | 17.65 | 815,281 | -0.29(-1.61%) |
Dec 15, 2022 | 17.29 | 17.99 | 17.29 | 17.94 | 682,129 | +0.27(+1.54%) |
Dec 14, 2022 | 17.66 | 17.90 | 17.21 | 17.66 | 641,793 | -0.05(-0.28%) |
Dec 13, 2022 | 17.74 | 18.00 | 17.56 | 17.71 | 481,106 | +0.06(+0.33%) |
Dec 12, 2022 | 17.67 | 17.99 | 17.57 | 17.66 | 657,566 | +0.16(+0.89%) |
Dec 09, 2022 | 17.70 | 18.00 | 16.99 | 17.50 | 643,841 | -0.28(-1.57%) |
Dec 08, 2022 | 18.10 | 18.28 | 17.74 | 17.78 | 267,285 | -0.12(-0.64%) |
Dec 07, 2022 | 17.74 | 17.98 | 17.53 | 17.90 | 491,204 | +0.11(+0.60%) |
Dec 06, 2022 | 18.27 | 18.44 | 17.73 | 17.79 | 402,034 | -0.53(-2.88%) |
Dec 05, 2022 | 19.05 | 19.05 | 18.18 | 18.32 | 371,560 | -0.46(-2.45%) |
Dec 02, 2022 | 18.73 | 18.97 | 18.69 | 18.78 | 396,962 | +0.02(+0.13%) |