Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.11 | 18.41 | 18.05 | 18.36 | 7,937 | +0.28(+1.55%) |
Feb 27, 2023 | 17.82 | 18.12 | 17.82 | 18.08 | 5,159 | +0.24(+1.35%) |
Feb 24, 2023 | 17.76 | 17.84 | 17.64 | 17.84 | 8,096 | -0.08(-0.45%) |
Feb 23, 2023 | 17.91 | 17.94 | 17.84 | 17.92 | 5,200 | -0.11(-0.61%) |
Feb 22, 2023 | 18.10 | 18.10 | 17.92 | 18.03 | 13,929 | -0.16(-0.88%) |
Feb 21, 2023 | 18.35 | 18.39 | 18.18 | 18.19 | 2,857 | -0.13(-0.71%) |
Feb 17, 2023 | 18.32 | 0 | -0.31(-1.66%) | |||
Feb 16, 2023 | 18.41 | 18.72 | 18.41 | 18.63 | 6,752 | +0.17(+0.92%) |
Feb 15, 2023 | 18.50 | 18.50 | 18.30 | 18.46 | 5,517 | -0.28(-1.49%) |
Feb 14, 2023 | 18.72 | 18.74 | 18.55 | 18.74 | 7,850 | +0.01(+0.05%) |
Feb 13, 2023 | 18.78 | 18.82 | 18.68 | 18.73 | 5,536 | -0.07(-0.37%) |
Feb 10, 2023 | 18.80 | 18.94 | 18.76 | 18.80 | 7,837 | -0.24(-1.26%) |
Feb 09, 2023 | 19.39 | 19.39 | 18.93 | 19.04 | 20,824 | -0.22(-1.14%) |
Feb 08, 2023 | 19.51 | 19.52 | 19.26 | 19.26 | 10,396 | -0.18(-0.93%) |
Feb 07, 2023 | 19.25 | 19.56 | 19.25 | 19.44 | 6,775 | +0.13(+0.67%) |
Feb 06, 2023 | 19.50 | 19.50 | 19.22 | 19.31 | 15,128 | -0.22(-1.13%) |
Feb 03, 2023 | 19.62 | 19.75 | 19.45 | 19.53 | 6,266 | -0.40(-2.01%) |
Feb 02, 2023 | 20.16 | 20.16 | 19.89 | 19.93 | 12,624 | -0.40(-1.97%) |
Feb 01, 2023 | 20.09 | 20.38 | 19.97 | 20.33 | 50,276 | +0.24(+1.19%) |
Jan 31, 2023 | 20.09 | 20.13 | 20.02 | 20.09 | 14,948 | +0.25(+1.26%) |
Jan 30, 2023 | 19.93 | 19.99 | 19.84 | 19.84 | 11,530 | -0.17(-0.85%) |
Jan 27, 2023 | 20.11 | 20.12 | 19.95 | 20.01 | 15,599 | -0.15(-0.74%) |
Jan 26, 2023 | 20.12 | 20.17 | 20.02 | 20.16 | 5,943 | -0.09(-0.44%) |
Jan 25, 2023 | 19.92 | 20.25 | 19.91 | 20.25 | 17,929 | +0.24(+1.20%) |
Jan 24, 2023 | 19.90 | 20.01 | 19.86 | 20.01 | 1,972 | +0.18(+0.91%) |
Jan 23, 2023 | 19.75 | 19.83 | 19.64 | 19.83 | 7,215 | +0.02(+0.10%) |
Jan 20, 2023 | 19.50 | 19.83 | 19.50 | 19.81 | 9,163 | +0.19(+0.97%) |
Jan 19, 2023 | 19.32 | 19.65 | 19.32 | 19.62 | 6,467 | +0.15(+0.77%) |
Jan 18, 2023 | 19.59 | 19.66 | 19.47 | 19.47 | 6,448 | +0.18(+0.93%) |
Jan 17, 2023 | 19.53 | 19.53 | 19.28 | 19.29 | 39,776 | -0.28(-1.43%) |
Jan 16, 2023 | 19.66 | 19.72 | 19.55 | 19.57 | 5,909 | -0.15(-0.76%) |
Jan 13, 2023 | 19.64 | 19.80 | 19.64 | 19.72 | 12,242 | +0.08(+0.41%) |
Jan 12, 2023 | 19.48 | 19.64 | 19.48 | 19.64 | 15,320 | +0.27(+1.39%) |
Jan 11, 2023 | 19.51 | 19.51 | 19.25 | 19.37 | 29,545 | -0.04(-0.21%) |
Jan 10, 2023 | 19.31 | 19.41 | 19.20 | 19.41 | 7,042 | +0.19(+0.99%) |
Jan 09, 2023 | 19.50 | 19.50 | 19.22 | 19.22 | 9,820 | -0.16(-0.83%) |
Jan 06, 2023 | 19.26 | 19.41 | 19.14 | 19.38 | 6,541 | +0.35(+1.84%) |
Jan 05, 2023 | 18.80 | 19.03 | 18.70 | 19.03 | 8,558 | +0.15(+0.79%) |
Jan 04, 2023 | 18.68 | 18.93 | 18.62 | 18.88 | 74,045 | +0.31(+1.67%) |
Jan 03, 2023 | 18.48 | 18.71 | 18.47 | 18.57 | 10,278 | +0.38(+2.09%) |
Dec 30, 2022 | 18.19 | 0 | -0.16(-0.87%) | |||
Dec 29, 2022 | 18.44 | 18.47 | 18.35 | 18.35 | 15,352 | +0.03(+0.16%) |
Dec 28, 2022 | 18.43 | 18.49 | 18.32 | 18.32 | 7,854 | -0.09(-0.49%) |
Dec 23, 2022 | 18.41 | 0 | +0.14(+0.77%) | |||
Dec 22, 2022 | 18.31 | 18.31 | 18.09 | 18.27 | 16,008 | -0.21(-1.14%) |
Dec 21, 2022 | 18.50 | 18.55 | 18.47 | 18.48 | 8,971 | +0.26(+1.43%) |
Dec 20, 2022 | 18.11 | 18.29 | 18.08 | 18.22 | 9,471 | +0.33(+1.84%) |
Dec 19, 2022 | 18.10 | 18.10 | 17.84 | 17.89 | 20,323 | -0.34(-1.87%) |
Dec 16, 2022 | 17.94 | 18.29 | 17.85 | 18.23 | 33,847 | +0.06(+0.33%) |
Dec 15, 2022 | 18.31 | 18.38 | 18.17 | 18.17 | 8,581 | -0.64(-3.40%) |
Dec 14, 2022 | 18.95 | 18.95 | 18.71 | 18.81 | 49,440 | -0.07(-0.37%) |
Dec 13, 2022 | 19.14 | 19.14 | 18.75 | 18.88 | 14,373 | +0.25(+1.34%) |
Dec 12, 2022 | 18.50 | 18.63 | 18.42 | 18.63 | 5,755 | -0.02(-0.11%) |
Dec 09, 2022 | 18.80 | 19.04 | 18.65 | 18.65 | 18,836 | -0.03(-0.16%) |
Dec 08, 2022 | 18.81 | 18.88 | 18.68 | 18.68 | 5,097 | -0.04(-0.21%) |
Dec 07, 2022 | 18.75 | 18.76 | 18.60 | 18.72 | 8,622 | +0.16(+0.86%) |
Dec 06, 2022 | 18.69 | 18.69 | 18.56 | 18.56 | 1,259 | -0.05(-0.27%) |
Dec 05, 2022 | 18.78 | 18.81 | 18.58 | 18.61 | 12,646 | -0.29(-1.53%) |
Dec 02, 2022 | 18.56 | 18.92 | 18.56 | 18.90 | 5,591 | +0.01(+0.05%) |