Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.95 | 15.21 | 14.91 | 15.15 | 17,089 | +0.24(+1.59%) |
Feb 27, 2023 | 14.77 | 14.99 | 14.67 | 14.91 | 16,597 | +0.19(+1.28%) |
Feb 24, 2023 | 14.85 | 14.87 | 14.54 | 14.73 | 87,213 | -0.15(-1.00%) |
Feb 23, 2023 | 15.04 | 15.06 | 14.84 | 14.87 | 21,407 | -0.08(-0.56%) |
Feb 22, 2023 | 15.31 | 15.31 | 14.92 | 14.96 | 41,554 | -0.38(-2.46%) |
Feb 21, 2023 | 15.45 | 15.64 | 15.29 | 15.34 | 30,011 | -0.20(-1.31%) |
Feb 17, 2023 | 15.47 | 15.65 | 15.21 | 15.54 | 31,300 | -0.13(-0.82%) |
Feb 16, 2023 | 15.55 | 15.73 | 15.32 | 15.67 | 14,369 | +0.04(+0.25%) |
Feb 15, 2023 | 15.73 | 15.73 | 15.51 | 15.63 | 21,290 | -0.43(-2.65%) |
Feb 14, 2023 | 16.00 | 16.17 | 15.68 | 16.05 | 22,188 | +0.06(+0.37%) |
Feb 13, 2023 | 15.99 | 16.12 | 15.94 | 15.99 | 13,846 | -0.03(-0.22%) |
Feb 10, 2023 | 15.99 | 16.18 | 15.90 | 16.03 | 34,453 | -0.10(-0.64%) |
Feb 09, 2023 | 16.57 | 16.64 | 16.07 | 16.13 | 18,162 | -0.31(-1.87%) |
Feb 08, 2023 | 16.70 | 16.70 | 16.42 | 16.44 | 26,037 | -0.15(-0.90%) |
Feb 07, 2023 | 16.40 | 16.72 | 16.40 | 16.59 | 26,858 | +0.16(+0.99%) |
Feb 06, 2023 | 16.39 | 16.49 | 16.34 | 16.42 | 29,758 | -0.15(-0.93%) |
Feb 03, 2023 | 16.79 | 16.93 | 16.48 | 16.58 | 87,564 | -0.67(-3.90%) |
Feb 02, 2023 | 17.82 | 17.82 | 17.17 | 17.25 | 21,668 | -0.49(-2.74%) |
Feb 01, 2023 | 17.29 | 17.77 | 17.21 | 17.74 | 115,015 | +0.37(+2.11%) |
Jan 31, 2023 | 17.18 | 17.38 | 17.17 | 17.37 | 23,585 | +0.10(+0.57%) |
Jan 30, 2023 | 17.41 | 17.52 | 17.22 | 17.27 | 35,288 | -0.26(-1.47%) |
Jan 27, 2023 | 17.63 | 17.78 | 17.45 | 17.53 | 38,215 | -0.31(-1.72%) |
Jan 26, 2023 | 18.04 | 18.08 | 17.69 | 17.84 | 39,503 | -0.21(-1.15%) |
Jan 25, 2023 | 17.60 | 18.25 | 17.60 | 18.04 | 44,659 | +0.27(+1.50%) |
Jan 24, 2023 | 17.55 | 17.81 | 17.32 | 17.78 | 16,074 | +0.23(+1.30%) |
Jan 23, 2023 | 17.46 | 17.65 | 17.36 | 17.55 | 12,071 | -0.08(-0.45%) |
Jan 20, 2023 | 17.36 | 17.63 | 17.20 | 17.63 | 14,194 | +0.19(+1.08%) |
Jan 19, 2023 | 17.16 | 17.45 | 16.99 | 17.44 | 32,678 | +0.35(+2.03%) |
Jan 18, 2023 | 17.24 | 17.46 | 17.00 | 17.09 | 25,904 | -0.01(-0.06%) |
Jan 17, 2023 | 17.48 | 17.48 | 17.01 | 17.10 | 24,887 | -0.55(-3.14%) |
Jan 13, 2023 | 17.38 | 17.68 | 17.17 | 17.66 | 35,667 | +0.36(+2.06%) |
Jan 12, 2023 | 17.30 | 17.38 | 17.08 | 17.30 | 22,648 | +0.20(+1.17%) |
Jan 11, 2023 | 17.17 | 17.17 | 16.72 | 17.10 | 21,919 | -0.03(-0.19%) |
Jan 10, 2023 | 16.91 | 17.13 | 16.88 | 17.13 | 13,713 | +0.29(+1.70%) |
Jan 09, 2023 | 17.11 | 17.17 | 16.84 | 16.85 | 47,313 | +0.01(+0.06%) |
Jan 06, 2023 | 16.73 | 16.97 | 16.53 | 16.84 | 26,427 | +0.49(+2.97%) |
Jan 05, 2023 | 16.43 | 16.43 | 16.04 | 16.35 | 19,568 | -0.15(-0.90%) |
Jan 04, 2023 | 15.99 | 16.50 | 15.94 | 16.50 | 27,827 | +0.74(+4.68%) |
Jan 03, 2023 | 15.50 | 15.95 | 15.50 | 15.76 | 23,410 | +0.40(+2.62%) |
Dec 30, 2022 | 15.52 | 15.56 | 15.26 | 15.36 | 15,708 | -0.12(-0.77%) |
Dec 29, 2022 | 15.58 | 15.62 | 15.10 | 15.48 | 37,360 | +0.11(+0.72%) |
Dec 28, 2022 | 15.82 | 15.82 | 15.36 | 15.37 | 36,896 | -0.45(-2.83%) |
Dec 27, 2022 | 15.43 | 15.96 | 15.41 | 15.82 | 20,274 | +0.41(+2.63%) |
Dec 23, 2022 | 15.41 | 15.54 | 15.23 | 15.41 | 8,674 | +0.09(+0.56%) |
Dec 22, 2022 | 15.30 | 15.35 | 15.04 | 15.32 | 15,873 | -0.22(-1.42%) |
Dec 21, 2022 | 15.33 | 15.57 | 15.33 | 15.54 | 15,950 | +0.32(+2.13%) |
Dec 20, 2022 | 14.92 | 15.30 | 14.92 | 15.22 | 18,516 | +0.54(+3.70%) |
Dec 19, 2022 | 14.81 | 14.97 | 14.56 | 14.68 | 20,197 | -0.09(-0.59%) |
Dec 16, 2022 | 14.55 | 14.90 | 14.55 | 14.76 | 61,128 | +0.01(+0.07%) |
Dec 15, 2022 | 14.99 | 15.08 | 14.73 | 14.75 | 30,492 | -0.69(-4.49%) |
Dec 14, 2022 | 15.49 | 15.57 | 15.31 | 15.45 | 138,072 | -0.09(-0.61%) |
Dec 13, 2022 | 15.80 | 15.87 | 15.36 | 15.54 | 24,446 | +0.40(+2.65%) |
Dec 12, 2022 | 15.23 | 15.23 | 14.89 | 15.14 | 20,069 | -0.18(-1.16%) |
Dec 09, 2022 | 15.73 | 15.83 | 15.32 | 15.32 | 19,662 | -0.26(-1.65%) |
Dec 08, 2022 | 15.66 | 15.79 | 15.49 | 15.58 | 11,427 | +0.08(+0.50%) |
Dec 07, 2022 | 15.19 | 15.57 | 15.19 | 15.50 | 20,373 | +0.32(+2.10%) |
Dec 06, 2022 | 15.28 | 15.31 | 15.14 | 15.18 | 10,271 | -0.01(-0.03%) |
Dec 05, 2022 | 15.70 | 15.70 | 14.92 | 15.19 | 28,030 | -0.63(-4.00%) |
Dec 02, 2022 | 15.62 | 15.85 | 15.53 | 15.82 | 31,005 | +0.07(+0.43%) |