Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.59 | 16.61 | 16.59 | 16.59 | 61,951 | -0.01(-0.06%) |
Feb 27, 2023 | 16.61 | 16.61 | 16.56 | 16.60 | 71,564 | +0.01(+0.06%) |
Feb 24, 2023 | 16.54 | 16.60 | 16.54 | 16.59 | 133,511 | -0.02(-0.11%) |
Feb 23, 2023 | 16.57 | 16.62 | 16.55 | 16.61 | 125,763 | +0.05(+0.29%) |
Feb 22, 2023 | 16.56 | 16.58 | 16.55 | 16.56 | 196,475 | -0.01(-0.06%) |
Feb 21, 2023 | 16.60 | 16.60 | 16.53 | 16.57 | 193,204 | -0.08(-0.45%) |
Feb 17, 2023 | 16.64 | 16.67 | 16.61 | 16.64 | 71,747 | +0.00(+0.00%) |
Feb 16, 2023 | 16.70 | 16.71 | 16.58 | 16.64 | 716,900 | -0.08(-0.45%) |
Feb 15, 2023 | 16.73 | 16.74 | 16.71 | 16.72 | 154,061 | -0.06(-0.34%) |
Feb 14, 2023 | 16.78 | 16.79 | 16.72 | 16.77 | 136,753 | -0.02(-0.11%) |
Feb 13, 2023 | 16.77 | 16.80 | 16.74 | 16.79 | 180,093 | +0.03(+0.17%) |
Feb 10, 2023 | 16.80 | 16.80 | 16.76 | 16.77 | 87,813 | -0.04(-0.22%) |
Feb 09, 2023 | 16.87 | 16.87 | 16.78 | 16.80 | 198,441 | -0.04(-0.22%) |
Feb 08, 2023 | 16.90 | 16.90 | 16.82 | 16.84 | 1,733,027 | -0.05(-0.28%) |
Feb 07, 2023 | 16.94 | 16.94 | 16.87 | 16.89 | 162,164 | -0.06(-0.33%) |
Feb 06, 2023 | 16.93 | 16.95 | 16.93 | 16.94 | 124,656 | -0.01(-0.06%) |
Feb 03, 2023 | 16.96 | 16.99 | 16.94 | 16.95 | 250,929 | -0.06(-0.33%) |
Feb 02, 2023 | 16.94 | 17.05 | 16.92 | 17.01 | 411,673 | +0.09(+0.56%) |
Feb 01, 2023 | 16.90 | 16.99 | 16.78 | 16.92 | 194,860 | +0.02(+0.11%) |
Jan 31, 2023 | 16.84 | 16.91 | 16.84 | 16.90 | 252,329 | +0.04(+0.25%) |
Jan 30, 2023 | 16.88 | 16.88 | 16.82 | 16.86 | 272,816 | +0.01(+0.08%) |
Jan 27, 2023 | 16.81 | 16.88 | 16.80 | 16.84 | 156,036 | +0.02(+0.11%) |
Jan 26, 2023 | 16.76 | 16.84 | 16.76 | 16.82 | 124,486 | +0.06(+0.34%) |
Jan 25, 2023 | 16.79 | 16.81 | 16.72 | 16.77 | 250,920 | -0.03(-0.17%) |
Jan 24, 2023 | 16.77 | 16.79 | 16.67 | 16.79 | 102,163 | +0.03(+0.17%) |
Jan 23, 2023 | 16.75 | 16.77 | 16.70 | 16.77 | 132,848 | +0.05(+0.28%) |
Jan 20, 2023 | 16.74 | 16.74 | 16.64 | 16.72 | 68,167 | +0.00(+0.00%) |
Jan 19, 2023 | 16.66 | 16.74 | 16.66 | 16.72 | 225,837 | +0.00(+0.00%) |
Jan 18, 2023 | 16.63 | 16.74 | 16.63 | 16.72 | 83,272 | +0.08(+0.51%) |
Jan 17, 2023 | 16.52 | 16.64 | 16.51 | 16.63 | 130,951 | +0.08(+0.51%) |
Jan 13, 2023 | 16.48 | 16.57 | 16.48 | 16.55 | 69,887 | +0.02(+0.11%) |
Jan 12, 2023 | 16.45 | 16.54 | 16.43 | 16.53 | 152,381 | +0.08(+0.51%) |
Jan 11, 2023 | 16.37 | 16.46 | 16.35 | 16.45 | 112,289 | +0.15(+0.92%) |
Jan 10, 2023 | 16.31 | 16.35 | 16.24 | 16.30 | 290,018 | +0.06(+0.35%) |
Jan 09, 2023 | 16.20 | 16.29 | 16.20 | 16.24 | 255,523 | -0.02(-0.12%) |
Jan 06, 2023 | 16.13 | 16.27 | 16.12 | 16.26 | 94,057 | +0.10(+0.64%) |
Jan 05, 2023 | 16.13 | 16.18 | 16.09 | 16.16 | 233,454 | +0.04(+0.23%) |
Jan 04, 2023 | 16.11 | 16.18 | 16.08 | 16.12 | 211,341 | -0.02(-0.12%) |
Jan 03, 2023 | 16.15 | 16.15 | 16.02 | 16.14 | 167,302 | +0.08(+0.53%) |
Dec 30, 2022 | 16.06 | 16.10 | 16.03 | 16.05 | 271,793 | -0.03(-0.17%) |
Dec 29, 2022 | 16.07 | 16.16 | 16.06 | 16.08 | 167,936 | -0.04(-0.23%) |
Dec 28, 2022 | 16.14 | 16.17 | 16.06 | 16.12 | 254,785 | +0.05(+0.34%) |
Dec 27, 2022 | 16.08 | 16.15 | 16.06 | 16.06 | 230,145 | -0.04(-0.23%) |
Dec 23, 2022 | 16.07 | 16.15 | 16.07 | 16.10 | 128,858 | +0.00(+0.00%) |
Dec 22, 2022 | 16.14 | 16.19 | 16.08 | 16.10 | 114,496 | -0.02(-0.12%) |
Dec 21, 2022 | 16.17 | 16.17 | 16.07 | 16.12 | 272,275 | +0.00(+0.00%) |
Dec 20, 2022 | 16.10 | 16.16 | 16.06 | 16.12 | 356,427 | +0.00(+0.00%) |
Dec 19, 2022 | 16.15 | 16.18 | 16.10 | 16.12 | 1,970,911 | -0.04(-0.23%) |
Dec 16, 2022 | 16.17 | 16.22 | 16.14 | 16.16 | 351,278 | -0.02(-0.12%) |
Dec 15, 2022 | 16.24 | 16.24 | 16.17 | 16.18 | 748,295 | -0.04(-0.23%) |
Dec 14, 2022 | 16.23 | 16.24 | 16.11 | 16.21 | 463,928 | -0.02(-0.12%) |
Dec 13, 2022 | 16.27 | 16.29 | 16.15 | 16.23 | 169,655 | +0.13(+0.81%) |
Dec 12, 2022 | 16.12 | 16.15 | 16.02 | 16.10 | 430,531 | +0.04(+0.23%) |
Dec 09, 2022 | 16.03 | 16.13 | 16.00 | 16.06 | 217,655 | +0.02(+0.12%) |
Dec 08, 2022 | 16.02 | 16.11 | 16.02 | 16.05 | 674,086 | +0.01(+0.09%) |
Dec 07, 2022 | 16.01 | 16.06 | 15.99 | 16.03 | 300,714 | -0.02(-0.15%) |
Dec 06, 2022 | 15.92 | 16.06 | 15.92 | 16.06 | 681,180 | +0.19(+1.18%) |
Dec 05, 2022 | 15.90 | 15.96 | 15.87 | 15.87 | 474,822 | -0.06(-0.35%) |
Dec 02, 2022 | 15.91 | 15.95 | 15.88 | 15.92 | 417,979 | +0.00(+0.00%) |