Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.48 | 17.64 | 17.17 | 17.64 | 8,240 | +0.15(+0.87%) |
Feb 27, 2023 | 17.16 | 17.53 | 17.15 | 17.49 | 9,030 | -0.10(-0.56%) |
Feb 24, 2023 | 18.04 | 18.16 | 17.52 | 17.59 | 15,321 | +0.30(+1.71%) |
Feb 23, 2023 | 17.10 | 17.80 | 17.10 | 17.29 | 10,725 | -0.22(-1.27%) |
Feb 22, 2023 | 17.52 | 17.63 | 17.19 | 17.51 | 8,111 | -0.06(-0.34%) |
Feb 21, 2023 | 16.89 | 17.59 | 16.81 | 17.57 | 61,020 | +1.23(+7.53%) |
Feb 17, 2023 | 16.47 | 16.68 | 16.33 | 16.34 | 20,404 | +0.05(+0.30%) |
Feb 16, 2023 | 16.25 | 16.32 | 15.78 | 16.29 | 32,455 | +0.33(+2.04%) |
Feb 15, 2023 | 16.47 | 16.59 | 15.92 | 15.97 | 15,489 | -0.30(-1.83%) |
Feb 14, 2023 | 16.63 | 16.74 | 16.00 | 16.26 | 15,102 | +0.04(+0.24%) |
Feb 13, 2023 | 16.77 | 16.95 | 16.23 | 16.23 | 22,442 | -0.65(-3.85%) |
Feb 10, 2023 | 17.20 | 17.20 | 16.87 | 16.87 | 16,452 | -0.07(-0.40%) |
Feb 09, 2023 | 15.98 | 17.09 | 15.98 | 16.94 | 28,129 | +0.61(+3.74%) |
Feb 08, 2023 | 16.07 | 16.36 | 15.91 | 16.33 | 8,852 | +0.51(+3.25%) |
Feb 07, 2023 | 16.37 | 16.61 | 15.69 | 15.82 | 28,563 | -0.33(-2.04%) |
Feb 06, 2023 | 15.83 | 16.26 | 15.75 | 16.15 | 19,759 | +0.56(+3.61%) |
Feb 03, 2023 | 15.73 | 15.73 | 15.24 | 15.59 | 15,893 | +0.30(+1.97%) |
Feb 02, 2023 | 15.60 | 15.69 | 15.12 | 15.28 | 29,498 | -0.61(-3.84%) |
Feb 01, 2023 | 16.67 | 16.86 | 15.52 | 15.90 | 48,457 | -0.78(-4.70%) |
Jan 31, 2023 | 17.59 | 17.63 | 16.68 | 16.68 | 19,123 | -1.20(-6.72%) |
Jan 30, 2023 | 17.49 | 17.88 | 17.42 | 17.88 | 7,616 | +0.55(+3.17%) |
Jan 27, 2023 | 17.43 | 17.69 | 17.17 | 17.33 | 36,735 | -0.18(-1.03%) |
Jan 26, 2023 | 17.63 | 18.07 | 17.48 | 17.51 | 20,992 | -0.46(-2.53%) |
Jan 25, 2023 | 18.62 | 18.70 | 17.94 | 17.97 | 21,346 | -0.11(-0.58%) |
Jan 24, 2023 | 18.26 | 18.32 | 17.88 | 18.08 | 3,099 | +0.20(+1.11%) |
Jan 23, 2023 | 18.44 | 18.51 | 17.74 | 17.88 | 55,904 | -0.72(-3.88%) |
Jan 20, 2023 | 19.61 | 19.66 | 18.60 | 18.60 | 18,180 | -1.00(-5.09%) |
Jan 19, 2023 | 19.36 | 19.82 | 19.30 | 19.60 | 18,661 | +0.62(+3.27%) |
Jan 18, 2023 | 18.03 | 18.98 | 17.76 | 18.98 | 16,308 | +0.74(+4.05%) |
Jan 17, 2023 | 18.13 | 18.30 | 17.93 | 18.24 | 21,126 | +0.11(+0.58%) |
Jan 13, 2023 | 18.82 | 18.82 | 18.11 | 18.13 | 18,439 | -0.21(-1.16%) |
Jan 12, 2023 | 18.59 | 19.07 | 18.30 | 18.35 | 19,354 | -0.51(-2.73%) |
Jan 11, 2023 | 19.30 | 19.30 | 18.86 | 18.86 | 23,103 | -0.74(-3.79%) |
Jan 10, 2023 | 20.23 | 20.32 | 19.61 | 19.61 | 15,212 | -0.56(-2.77%) |
Jan 09, 2023 | 19.76 | 20.16 | 19.50 | 20.16 | 13,967 | -0.04(-0.21%) |
Jan 06, 2023 | 21.10 | 21.40 | 20.06 | 20.20 | 42,968 | -1.60(-7.35%) |
Jan 05, 2023 | 22.10 | 22.15 | 21.62 | 21.81 | 5,679 | +0.65(+3.07%) |
Jan 04, 2023 | 21.65 | 21.65 | 20.80 | 21.16 | 25,462 | -0.92(-4.15%) |
Jan 03, 2023 | 21.32 | 22.50 | 20.98 | 22.08 | 24,273 | +0.23(+1.05%) |
Dec 30, 2022 | 21.96 | 22.31 | 21.70 | 21.85 | 108,116 | +0.37(+1.73%) |
Dec 29, 2022 | 21.89 | 21.89 | 21.30 | 21.47 | 9,084 | -1.35(-5.92%) |
Dec 28, 2022 | 21.47 | 22.83 | 21.47 | 22.83 | 12,329 | +1.11(+5.13%) |
Dec 27, 2022 | 21.93 | 21.93 | 21.47 | 21.71 | 19,481 | -0.02(-0.11%) |
Dec 23, 2022 | 22.22 | 22.28 | 21.74 | 21.74 | 5,702 | -0.42(-1.90%) |
Dec 22, 2022 | 22.05 | 23.25 | 21.97 | 22.16 | 10,932 | +0.69(+3.21%) |
Dec 21, 2022 | 21.99 | 22.00 | 21.34 | 21.47 | 21,262 | -1.23(-5.42%) |
Dec 20, 2022 | 23.24 | 23.24 | 22.40 | 22.70 | 18,630 | -0.34(-1.47%) |
Dec 19, 2022 | 22.22 | 23.34 | 22.14 | 23.03 | 41,274 | +0.83(+3.73%) |
Dec 16, 2022 | 22.28 | 22.73 | 21.93 | 22.21 | 48,433 | +0.58(+2.67%) |
Dec 15, 2022 | 21.00 | 21.79 | 20.87 | 21.63 | 32,174 | +1.47(+7.29%) |
Dec 14, 2022 | 19.76 | 20.46 | 19.46 | 20.16 | 12,761 | +0.22(+1.12%) |
Dec 13, 2022 | 18.62 | 20.24 | 18.57 | 19.94 | 62,377 | -0.39(-1.91%) |
Dec 12, 2022 | 20.88 | 21.09 | 20.25 | 20.32 | 31,796 | -0.59(-2.83%) |
Dec 09, 2022 | 20.44 | 20.92 | 20.34 | 20.92 | 33,638 | +0.64(+3.16%) |
Dec 08, 2022 | 20.57 | 20.57 | 19.93 | 20.28 | 16,297 | -0.48(-2.33%) |
Dec 07, 2022 | 20.80 | 20.82 | 20.58 | 20.76 | 24,792 | +0.07(+0.33%) |
Dec 06, 2022 | 20.06 | 21.22 | 20.06 | 20.69 | 47,251 | +0.70(+3.48%) |
Dec 05, 2022 | 18.96 | 20.10 | 18.96 | 20.00 | 19,833 | +1.43(+7.68%) |
Dec 02, 2022 | 18.97 | 18.97 | 18.42 | 18.57 | 7,644 | -0.06(-0.30%) |