Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.50 | 15.92 | 15.50 | 15.67 | 117,076 | +0.04(+0.25%) |
Feb 27, 2023 | 16.05 | 16.09 | 15.51 | 15.63 | 132,521 | -0.18(-1.17%) |
Feb 24, 2023 | 15.93 | 15.96 | 15.56 | 15.81 | 204,597 | -0.27(-1.69%) |
Feb 23, 2023 | 16.34 | 16.51 | 16.00 | 16.08 | 95,094 | -0.25(-1.54%) |
Feb 22, 2023 | 16.55 | 16.56 | 16.09 | 16.34 | 194,040 | -0.27(-1.64%) |
Feb 21, 2023 | 16.80 | 17.02 | 16.61 | 16.61 | 172,550 | -0.31(-1.83%) |
Feb 17, 2023 | 16.56 | 16.98 | 16.51 | 16.92 | 146,792 | +0.34(+2.05%) |
Feb 16, 2023 | 16.56 | 16.86 | 16.56 | 16.58 | 132,838 | -0.51(-2.98%) |
Feb 15, 2023 | 16.91 | 17.17 | 16.78 | 17.09 | 248,134 | +0.14(+0.85%) |
Feb 14, 2023 | 16.64 | 17.15 | 16.64 | 16.94 | 63,191 | +0.15(+0.91%) |
Feb 13, 2023 | 16.88 | 17.05 | 16.68 | 16.79 | 58,822 | -0.14(-0.85%) |
Feb 10, 2023 | 17.07 | 17.42 | 16.68 | 16.93 | 490,656 | -0.11(-0.62%) |
Feb 09, 2023 | 17.26 | 17.42 | 16.82 | 17.04 | 173,732 | -0.18(-1.06%) |
Feb 08, 2023 | 17.10 | 17.44 | 16.98 | 17.22 | 131,402 | -0.16(-0.94%) |
Feb 07, 2023 | 17.13 | 17.61 | 16.66 | 17.39 | 428,992 | -1.57(-8.30%) |
Feb 06, 2023 | 19.16 | 19.16 | 18.59 | 18.96 | 80,212 | -0.62(-3.19%) |
Feb 03, 2023 | 19.54 | 19.66 | 19.17 | 19.58 | 93,037 | -0.04(-0.20%) |
Feb 02, 2023 | 19.21 | 19.78 | 19.06 | 19.62 | 102,176 | +0.65(+3.44%) |
Feb 01, 2023 | 18.78 | 19.16 | 18.34 | 18.97 | 92,444 | +0.57(+3.08%) |
Jan 31, 2023 | 18.26 | 18.43 | 18.04 | 18.40 | 71,983 | +0.48(+2.68%) |
Jan 30, 2023 | 17.74 | 18.14 | 17.58 | 17.92 | 74,603 | -0.27(-1.48%) |
Jan 27, 2023 | 18.02 | 18.24 | 17.93 | 18.19 | 49,054 | +0.01(+0.05%) |
Jan 26, 2023 | 18.32 | 18.46 | 17.97 | 18.18 | 51,978 | -0.27(-1.46%) |
Jan 25, 2023 | 18.43 | 18.55 | 18.11 | 18.45 | 31,859 | -0.11(-0.57%) |
Jan 24, 2023 | 18.71 | 18.74 | 18.47 | 18.56 | 79,562 | -0.05(-0.26%) |
Jan 23, 2023 | 18.11 | 18.82 | 18.11 | 18.60 | 62,075 | +0.63(+3.53%) |
Jan 20, 2023 | 17.95 | 18.41 | 17.79 | 17.97 | 40,365 | +0.02(+0.11%) |
Jan 19, 2023 | 17.77 | 18.07 | 17.67 | 17.95 | 51,083 | +0.09(+0.48%) |
Jan 18, 2023 | 18.26 | 18.40 | 17.83 | 17.87 | 41,200 | -0.34(-1.85%) |
Jan 17, 2023 | 17.99 | 18.60 | 17.99 | 18.20 | 68,012 | +0.35(+1.93%) |
Jan 13, 2023 | 17.85 | 18.18 | 17.83 | 17.86 | 55,963 | +0.10(+0.54%) |
Jan 12, 2023 | 17.70 | 18.04 | 17.57 | 17.76 | 55,897 | +0.05(+0.27%) |
Jan 11, 2023 | 17.63 | 17.90 | 17.46 | 17.71 | 51,354 | +0.14(+0.82%) |
Jan 10, 2023 | 17.66 | 17.78 | 17.38 | 17.57 | 46,297 | -0.16(-0.92%) |
Jan 09, 2023 | 17.53 | 18.10 | 17.45 | 17.73 | 103,472 | +0.68(+4.00%) |
Jan 06, 2023 | 16.82 | 17.09 | 16.51 | 17.05 | 47,182 | +0.38(+2.30%) |
Jan 05, 2023 | 16.78 | 16.83 | 16.57 | 16.67 | 53,842 | -0.50(-2.91%) |
Jan 04, 2023 | 16.99 | 17.51 | 16.93 | 17.16 | 83,216 | +0.36(+2.11%) |
Jan 03, 2023 | 16.91 | 17.00 | 16.60 | 16.81 | 134,621 | -0.36(-2.12%) |
Dec 30, 2022 | 16.92 | 17.25 | 16.70 | 17.17 | 52,933 | +0.13(+0.79%) |
Dec 29, 2022 | 16.78 | 17.15 | 16.74 | 17.04 | 41,619 | +0.41(+2.48%) |
Dec 28, 2022 | 16.97 | 16.99 | 16.32 | 16.63 | 98,993 | -0.43(-2.53%) |
Dec 27, 2022 | 16.97 | 17.15 | 16.71 | 17.06 | 107,354 | +0.21(+1.25%) |
Dec 23, 2022 | 17.01 | 17.31 | 16.85 | 16.85 | 79,072 | -0.26(-1.52%) |
Dec 22, 2022 | 16.41 | 17.23 | 16.19 | 17.11 | 133,040 | +0.47(+2.83%) |
Dec 21, 2022 | 16.70 | 17.06 | 16.55 | 16.64 | 91,114 | -0.01(-0.06%) |
Dec 20, 2022 | 16.27 | 16.74 | 16.23 | 16.65 | 149,231 | +0.33(+2.00%) |
Dec 19, 2022 | 16.40 | 16.52 | 16.12 | 16.32 | 120,055 | -0.05(-0.29%) |
Dec 16, 2022 | 16.51 | 16.77 | 16.26 | 16.37 | 138,473 | -0.19(-1.16%) |
Dec 15, 2022 | 16.83 | 16.98 | 16.53 | 16.56 | 119,286 | -0.48(-2.82%) |
Dec 14, 2022 | 17.41 | 17.74 | 16.81 | 17.04 | 127,767 | -0.51(-2.90%) |
Dec 13, 2022 | 18.44 | 18.51 | 17.40 | 17.55 | 172,396 | -0.38(-2.14%) |
Dec 12, 2022 | 17.30 | 18.11 | 17.30 | 17.93 | 140,740 | +0.57(+3.26%) |
Dec 09, 2022 | 17.29 | 17.76 | 16.96 | 17.37 | 133,154 | +0.01(+0.06%) |
Dec 08, 2022 | 17.05 | 17.46 | 16.98 | 17.36 | 168,336 | +0.22(+1.29%) |
Dec 07, 2022 | 17.59 | 17.95 | 17.12 | 17.14 | 103,413 | -0.59(-3.30%) |
Dec 06, 2022 | 18.93 | 18.93 | 17.62 | 17.72 | 90,415 | -1.19(-6.29%) |
Dec 05, 2022 | 18.53 | 19.34 | 18.45 | 18.91 | 203,811 | +0.16(+0.87%) |
Dec 02, 2022 | 18.58 | 18.80 | 18.10 | 18.75 | 88,707 | -0.09(-0.46%) |