Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.84 | 18.37 | 17.84 | 17.88 | 1,668,362 | +0.01(+0.05%) |
Feb 27, 2023 | 17.86 | 18.07 | 17.77 | 17.87 | 1,326,373 | +0.19(+1.07%) |
Feb 24, 2023 | 17.54 | 17.77 | 17.41 | 17.68 | 893,787 | -0.10(-0.59%) |
Feb 23, 2023 | 17.52 | 17.86 | 17.29 | 17.78 | 1,567,209 | +0.28(+1.62%) |
Feb 22, 2023 | 16.98 | 17.69 | 16.80 | 17.50 | 1,897,729 | +0.70(+4.17%) |
Feb 21, 2023 | 17.27 | 17.35 | 16.70 | 16.80 | 1,054,344 | -0.64(-3.69%) |
Feb 17, 2023 | 17.57 | 17.63 | 17.34 | 17.44 | 751,567 | -0.09(-0.49%) |
Feb 16, 2023 | 17.43 | 17.80 | 17.41 | 17.53 | 773,460 | -0.19(-1.07%) |
Feb 15, 2023 | 17.56 | 17.80 | 17.55 | 17.72 | 763,159 | -0.07(-0.37%) |
Feb 14, 2023 | 17.69 | 18.09 | 17.58 | 17.78 | 920,822 | +0.01(+0.05%) |
Feb 13, 2023 | 17.54 | 17.79 | 17.46 | 17.77 | 813,944 | +0.27(+1.57%) |
Feb 10, 2023 | 17.27 | 17.58 | 17.23 | 17.50 | 868,631 | +0.08(+0.43%) |
Feb 09, 2023 | 17.53 | 17.67 | 17.38 | 17.42 | 923,078 | +0.04(+0.22%) |
Feb 08, 2023 | 17.61 | 17.76 | 17.31 | 17.38 | 1,077,407 | -0.41(-2.29%) |
Feb 07, 2023 | 18.16 | 18.16 | 17.69 | 17.79 | 1,162,936 | -0.50(-2.74%) |
Feb 06, 2023 | 18.25 | 18.37 | 17.97 | 18.29 | 466,940 | -0.15(-0.82%) |
Feb 03, 2023 | 18.74 | 18.76 | 18.34 | 18.44 | 742,456 | -0.53(-2.79%) |
Feb 02, 2023 | 18.56 | 19.18 | 18.52 | 18.97 | 1,115,925 | +0.54(+2.93%) |
Feb 01, 2023 | 18.05 | 18.58 | 17.96 | 18.44 | 747,824 | +0.35(+1.94%) |
Jan 31, 2023 | 17.66 | 18.14 | 17.61 | 18.09 | 886,014 | +0.52(+2.96%) |
Jan 30, 2023 | 17.69 | 17.86 | 17.49 | 17.56 | 741,132 | -0.45(-2.52%) |
Jan 27, 2023 | 17.78 | 18.10 | 17.72 | 18.02 | 730,395 | +0.27(+1.53%) |
Jan 26, 2023 | 17.63 | 17.75 | 17.50 | 17.75 | 622,541 | +0.20(+1.12%) |
Jan 25, 2023 | 17.35 | 17.56 | 17.27 | 17.55 | 609,623 | +0.20(+1.13%) |
Jan 24, 2023 | 17.10 | 17.47 | 16.93 | 17.35 | 909,590 | +0.25(+1.48%) |
Jan 23, 2023 | 17.17 | 17.26 | 16.93 | 17.10 | 2,073,046 | -0.05(-0.27%) |
Jan 20, 2023 | 16.87 | 17.18 | 16.65 | 17.15 | 1,137,484 | +0.43(+2.57%) |
Jan 19, 2023 | 16.84 | 16.91 | 16.62 | 16.72 | 625,444 | -0.22(-1.33%) |
Jan 18, 2023 | 17.34 | 17.37 | 16.89 | 16.94 | 638,503 | -0.27(-1.58%) |
Jan 17, 2023 | 17.31 | 17.37 | 17.19 | 17.21 | 637,786 | -0.07(-0.38%) |
Jan 13, 2023 | 17.25 | 17.39 | 17.10 | 17.28 | 1,339,949 | -0.10(-0.59%) |
Jan 12, 2023 | 17.35 | 17.46 | 17.01 | 17.38 | 590,909 | +0.25(+1.47%) |
Jan 11, 2023 | 16.58 | 17.16 | 16.56 | 17.13 | 419,575 | +0.56(+3.39%) |
Jan 10, 2023 | 16.65 | 16.69 | 16.36 | 16.57 | 745,533 | -0.08(-0.51%) |
Jan 09, 2023 | 16.84 | 16.84 | 16.62 | 16.65 | 506,222 | -0.21(-1.22%) |
Jan 06, 2023 | 16.77 | 16.86 | 16.61 | 16.86 | 497,085 | +0.23(+1.41%) |
Jan 05, 2023 | 16.81 | 16.81 | 16.51 | 16.62 | 438,065 | -0.37(-2.20%) |
Jan 04, 2023 | 16.67 | 17.26 | 16.67 | 17.00 | 447,443 | +0.43(+2.60%) |
Jan 03, 2023 | 17.03 | 17.13 | 16.45 | 16.57 | 673,077 | -0.22(-1.28%) |
Dec 30, 2022 | 16.73 | 16.88 | 16.58 | 16.78 | 598,780 | -0.07(-0.44%) |
Dec 29, 2022 | 16.57 | 16.89 | 16.48 | 16.86 | 592,393 | +0.40(+2.44%) |
Dec 28, 2022 | 16.91 | 17.03 | 16.37 | 16.46 | 370,965 | -0.47(-2.76%) |
Dec 27, 2022 | 17.02 | 17.16 | 16.88 | 16.92 | 308,190 | -0.06(-0.33%) |
Dec 23, 2022 | 16.69 | 17.04 | 16.65 | 16.98 | 362,253 | +0.18(+1.06%) |
Dec 22, 2022 | 16.87 | 16.90 | 16.56 | 16.80 | 377,552 | -0.27(-1.59%) |
Dec 21, 2022 | 17.14 | 17.37 | 17.07 | 17.07 | 426,405 | +0.20(+1.16%) |
Dec 20, 2022 | 16.84 | 17.01 | 16.77 | 16.88 | 443,206 | -0.07(-0.44%) |
Dec 19, 2022 | 16.96 | 17.11 | 16.87 | 16.95 | 624,471 | -0.04(-0.22%) |
Dec 16, 2022 | 17.35 | 17.51 | 16.91 | 16.99 | 4,250,815 | -0.76(-4.27%) |
Dec 15, 2022 | 17.53 | 17.75 | 17.44 | 17.75 | 1,310,344 | +0.02(+0.11%) |
Dec 14, 2022 | 17.78 | 18.22 | 17.66 | 17.73 | 1,126,623 | -0.08(-0.47%) |
Dec 13, 2022 | 17.87 | 18.00 | 17.50 | 17.81 | 779,424 | +0.41(+2.37%) |
Dec 12, 2022 | 17.39 | 17.46 | 17.25 | 17.40 | 467,356 | +0.02(+0.11%) |
Dec 09, 2022 | 17.64 | 17.80 | 17.38 | 17.38 | 534,006 | -0.36(-2.00%) |
Dec 08, 2022 | 17.87 | 17.91 | 17.64 | 17.74 | 704,270 | -0.03(-0.16%) |
Dec 07, 2022 | 17.67 | 18.16 | 17.62 | 17.77 | 496,909 | +0.08(+0.48%) |
Dec 06, 2022 | 17.76 | 17.81 | 17.56 | 17.68 | 547,770 | -0.01(-0.05%) |
Dec 05, 2022 | 18.16 | 18.20 | 17.63 | 17.69 | 522,192 | -0.64(-3.47%) |
Dec 02, 2022 | 17.97 | 18.35 | 17.92 | 18.33 | 558,067 | +0.09(+0.51%) |