Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.42 | 17.55 | 17.31 | 17.39 | 2,555,924 | -0.06(-0.33%) |
Feb 27, 2023 | 17.53 | 17.62 | 17.27 | 17.44 | 1,555,894 | +0.16(+0.95%) |
Feb 24, 2023 | 17.32 | 17.41 | 17.15 | 17.28 | 1,669,537 | -0.25(-1.43%) |
Feb 23, 2023 | 17.34 | 17.59 | 17.15 | 17.53 | 1,853,251 | +0.37(+2.13%) |
Feb 22, 2023 | 17.48 | 17.64 | 17.13 | 17.17 | 2,299,417 | -0.34(-1.92%) |
Feb 21, 2023 | 17.76 | 17.88 | 17.45 | 17.50 | 3,793,230 | -0.51(-2.83%) |
Feb 17, 2023 | 18.34 | 18.34 | 17.67 | 18.01 | 3,105,315 | -0.22(-1.21%) |
Feb 16, 2023 | 18.35 | 18.77 | 18.00 | 18.23 | 3,808,186 | -0.37(-1.96%) |
Feb 15, 2023 | 18.40 | 18.64 | 18.36 | 18.60 | 1,567,115 | +0.04(+0.21%) |
Feb 14, 2023 | 18.47 | 18.74 | 18.37 | 18.56 | 1,564,462 | +0.00(+0.00%) |
Feb 13, 2023 | 18.39 | 18.76 | 18.37 | 18.56 | 1,984,044 | +0.21(+1.15%) |
Feb 10, 2023 | 18.35 | 18.48 | 18.27 | 18.35 | 2,434,471 | -0.07(-0.37%) |
Feb 09, 2023 | 18.47 | 18.54 | 18.30 | 18.42 | 2,111,520 | +0.05(+0.26%) |
Feb 08, 2023 | 18.35 | 18.50 | 18.27 | 18.37 | 845,226 | -0.10(-0.52%) |
Feb 07, 2023 | 18.25 | 18.66 | 18.05 | 18.46 | 1,910,134 | +0.06(+0.31%) |
Feb 06, 2023 | 18.20 | 18.41 | 18.09 | 18.41 | 1,050,812 | -0.04(-0.21%) |
Feb 03, 2023 | 18.39 | 18.50 | 18.19 | 18.44 | 1,832,286 | -0.27(-1.44%) |
Feb 02, 2023 | 18.62 | 18.92 | 18.48 | 18.71 | 2,627,911 | +0.35(+1.88%) |
Feb 01, 2023 | 18.06 | 18.52 | 17.85 | 18.37 | 3,180,116 | +0.27(+1.49%) |
Jan 31, 2023 | 17.69 | 18.18 | 17.59 | 18.10 | 2,382,058 | +0.42(+2.39%) |
Jan 30, 2023 | 17.97 | 18.14 | 17.65 | 17.68 | 1,321,573 | -0.49(-2.70%) |
Jan 27, 2023 | 17.80 | 18.36 | 17.80 | 18.17 | 1,001,778 | +0.23(+1.29%) |
Jan 26, 2023 | 17.63 | 17.94 | 17.63 | 17.93 | 1,359,007 | +0.36(+2.02%) |
Jan 25, 2023 | 17.42 | 17.61 | 17.34 | 17.58 | 1,456,708 | +0.07(+0.38%) |
Jan 24, 2023 | 17.37 | 17.55 | 17.17 | 17.51 | 1,595,371 | +0.16(+0.94%) |
Jan 23, 2023 | 17.20 | 17.53 | 17.09 | 17.35 | 2,456,934 | +0.14(+0.84%) |
Jan 20, 2023 | 17.09 | 17.25 | 16.85 | 17.20 | 2,432,267 | +0.17(+1.02%) |
Jan 19, 2023 | 16.96 | 17.24 | 16.93 | 17.03 | 2,430,202 | +0.02(+0.11%) |
Jan 18, 2023 | 17.37 | 17.40 | 16.87 | 17.01 | 2,318,552 | -0.23(-1.34%) |
Jan 17, 2023 | 17.02 | 17.42 | 16.97 | 17.24 | 1,969,798 | +0.17(+1.01%) |
Jan 13, 2023 | 16.86 | 17.16 | 16.73 | 17.07 | 2,778,782 | -0.05(-0.28%) |
Jan 12, 2023 | 16.89 | 17.14 | 16.64 | 17.12 | 3,756,293 | +0.34(+2.00%) |
Jan 11, 2023 | 16.13 | 16.78 | 16.09 | 16.78 | 1,527,128 | +0.73(+4.55%) |
Jan 10, 2023 | 15.74 | 16.19 | 15.65 | 16.05 | 3,042,597 | +0.25(+1.58%) |
Jan 09, 2023 | 16.17 | 16.29 | 15.76 | 15.80 | 1,587,377 | -0.39(-2.43%) |
Jan 06, 2023 | 15.59 | 16.31 | 15.54 | 16.20 | 2,322,592 | +0.64(+4.14%) |
Jan 05, 2023 | 16.33 | 16.33 | 15.55 | 15.55 | 1,854,851 | -0.89(-5.44%) |
Jan 04, 2023 | 15.95 | 16.57 | 15.95 | 16.45 | 1,789,589 | +0.46(+2.89%) |
Jan 03, 2023 | 16.15 | 16.37 | 15.73 | 15.98 | 2,038,255 | -0.22(-1.36%) |
Dec 30, 2022 | 16.20 | 16.35 | 16.02 | 16.20 | 1,210,572 | -0.13(-0.82%) |
Dec 29, 2022 | 16.07 | 16.39 | 16.07 | 16.34 | 1,642,404 | +0.42(+2.66%) |
Dec 28, 2022 | 16.44 | 16.51 | 15.88 | 15.92 | 1,277,323 | -0.38(-2.34%) |
Dec 27, 2022 | 16.15 | 16.35 | 16.01 | 16.30 | 1,488,530 | +0.12(+0.77%) |
Dec 23, 2022 | 16.06 | 16.23 | 15.97 | 16.17 | 1,140,813 | +0.11(+0.71%) |
Dec 22, 2022 | 16.11 | 16.13 | 15.79 | 16.06 | 1,867,408 | -0.10(-0.65%) |
Dec 21, 2022 | 16.20 | 16.43 | 16.05 | 16.16 | 1,767,672 | -0.03(-0.18%) |
Dec 20, 2022 | 16.19 | 16.33 | 16.03 | 16.19 | 1,492,816 | -0.02(-0.12%) |
Dec 19, 2022 | 16.53 | 16.64 | 16.11 | 16.21 | 1,521,099 | -0.42(-2.52%) |
Dec 16, 2022 | 16.67 | 16.90 | 16.37 | 16.63 | 7,153,094 | -0.37(-2.19%) |
Dec 15, 2022 | 16.94 | 17.15 | 16.56 | 17.00 | 2,016,968 | -0.16(-0.94%) |
Dec 14, 2022 | 17.51 | 17.72 | 17.13 | 17.17 | 1,909,378 | -0.37(-2.12%) |
Dec 13, 2022 | 17.16 | 17.69 | 17.14 | 17.54 | 2,914,352 | +0.48(+2.79%) |
Dec 12, 2022 | 16.96 | 17.08 | 16.39 | 17.06 | 2,386,488 | +0.06(+0.34%) |
Dec 09, 2022 | 17.04 | 17.23 | 16.90 | 17.00 | 1,766,972 | -0.18(-1.05%) |
Dec 08, 2022 | 16.89 | 17.37 | 16.87 | 17.18 | 1,975,536 | +0.40(+2.39%) |
Dec 07, 2022 | 16.29 | 16.85 | 16.29 | 16.78 | 1,685,062 | +0.37(+2.26%) |
Dec 06, 2022 | 16.56 | 16.64 | 16.37 | 16.41 | 1,579,352 | -0.10(-0.64%) |
Dec 05, 2022 | 16.88 | 16.91 | 16.43 | 16.52 | 1,085,903 | -0.58(-3.40%) |
Dec 02, 2022 | 16.77 | 17.23 | 16.74 | 17.10 | 1,753,625 | +0.12(+0.73%) |