Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.90 | 18.28 | 17.86 | 18.10 | 185,861 | +0.15(+0.84%) |
Feb 27, 2023 | 18.22 | 18.37 | 17.85 | 17.95 | 94,075 | -0.10(-0.55%) |
Feb 24, 2023 | 18.38 | 18.38 | 18.00 | 18.05 | 115,391 | -0.60(-3.22%) |
Feb 23, 2023 | 18.81 | 18.87 | 18.32 | 18.65 | 81,545 | -0.03(-0.16%) |
Feb 22, 2023 | 18.59 | 18.88 | 18.34 | 18.68 | 131,950 | +0.09(+0.48%) |
Feb 21, 2023 | 19.04 | 19.23 | 18.58 | 18.59 | 94,609 | -0.64(-3.33%) |
Feb 17, 2023 | 19.22 | 19.43 | 18.99 | 19.23 | 137,930 | +0.08(+0.42%) |
Feb 16, 2023 | 19.04 | 19.28 | 19.00 | 19.15 | 158,812 | -0.29(-1.49%) |
Feb 15, 2023 | 19.00 | 19.47 | 18.89 | 19.44 | 121,428 | +0.27(+1.41%) |
Feb 14, 2023 | 19.28 | 19.52 | 19.07 | 19.17 | 102,110 | -0.28(-1.44%) |
Feb 13, 2023 | 19.33 | 19.48 | 19.10 | 19.45 | 65,203 | +0.11(+0.57%) |
Feb 10, 2023 | 19.15 | 19.36 | 19.13 | 19.34 | 142,662 | +0.04(+0.21%) |
Feb 09, 2023 | 19.48 | 19.57 | 19.19 | 19.30 | 115,337 | -0.09(-0.46%) |
Feb 08, 2023 | 19.68 | 19.68 | 19.30 | 19.39 | 101,420 | -0.28(-1.42%) |
Feb 07, 2023 | 19.46 | 19.77 | 19.30 | 19.67 | 110,985 | +0.16(+0.82%) |
Feb 06, 2023 | 19.34 | 19.59 | 19.22 | 19.51 | 131,793 | -0.03(-0.15%) |
Feb 03, 2023 | 19.26 | 19.71 | 19.26 | 19.54 | 201,559 | +0.22(+1.14%) |
Feb 02, 2023 | 19.32 | 19.99 | 18.89 | 19.32 | 340,053 | -1.23(-5.99%) |
Feb 01, 2023 | 20.05 | 20.85 | 19.86 | 20.55 | 267,028 | +0.58(+2.90%) |
Jan 31, 2023 | 19.60 | 20.21 | 19.53 | 19.97 | 225,496 | +0.47(+2.41%) |
Jan 30, 2023 | 19.72 | 19.82 | 19.38 | 19.50 | 129,062 | -0.25(-1.27%) |
Jan 27, 2023 | 19.65 | 19.89 | 19.40 | 19.75 | 87,522 | +0.04(+0.20%) |
Jan 26, 2023 | 20.51 | 20.58 | 19.57 | 19.71 | 237,732 | -0.51(-2.52%) |
Jan 25, 2023 | 19.68 | 20.23 | 19.40 | 20.22 | 85,865 | +0.28(+1.40%) |
Jan 24, 2023 | 20.29 | 20.29 | 19.83 | 19.94 | 118,643 | -0.39(-1.92%) |
Jan 23, 2023 | 19.65 | 20.50 | 19.65 | 20.33 | 106,144 | +0.75(+3.83%) |
Jan 20, 2023 | 20.02 | 20.02 | 19.37 | 19.58 | 115,956 | -0.29(-1.46%) |
Jan 19, 2023 | 19.89 | 20.05 | 19.67 | 19.87 | 110,449 | -0.11(-0.55%) |
Jan 18, 2023 | 20.64 | 20.90 | 19.94 | 19.98 | 80,039 | -0.52(-2.54%) |
Jan 17, 2023 | 20.58 | 20.81 | 20.47 | 20.50 | 104,183 | +0.04(+0.20%) |
Jan 13, 2023 | 19.83 | 20.48 | 19.83 | 20.46 | 74,330 | +0.33(+1.64%) |
Jan 12, 2023 | 19.80 | 20.18 | 19.61 | 20.13 | 76,838 | +0.55(+2.81%) |
Jan 11, 2023 | 19.79 | 19.99 | 19.50 | 19.58 | 119,830 | -0.20(-1.01%) |
Jan 10, 2023 | 19.27 | 19.80 | 19.18 | 19.78 | 113,944 | +0.42(+2.17%) |
Jan 09, 2023 | 19.26 | 19.80 | 19.20 | 19.36 | 59,361 | +0.33(+1.73%) |
Jan 06, 2023 | 18.63 | 19.08 | 18.43 | 19.03 | 155,953 | +0.65(+3.54%) |
Jan 05, 2023 | 18.47 | 18.47 | 18.19 | 18.38 | 98,131 | -0.15(-0.81%) |
Jan 04, 2023 | 18.48 | 18.86 | 18.13 | 18.53 | 164,067 | +0.26(+1.42%) |
Jan 03, 2023 | 18.27 | 18.74 | 17.94 | 18.27 | 139,500 | +0.16(+0.88%) |
Dec 30, 2022 | 17.67 | 18.22 | 17.66 | 18.11 | 109,206 | +0.25(+1.40%) |
Dec 29, 2022 | 17.71 | 18.03 | 17.65 | 17.86 | 77,373 | +0.32(+1.82%) |
Dec 28, 2022 | 17.68 | 18.00 | 17.52 | 17.54 | 98,758 | -0.23(-1.29%) |
Dec 27, 2022 | 18.00 | 18.00 | 17.68 | 17.77 | 102,792 | -0.26(-1.44%) |
Dec 23, 2022 | 18.03 | 18.09 | 17.76 | 18.03 | 110,431 | +0.04(+0.22%) |
Dec 22, 2022 | 18.32 | 18.32 | 17.60 | 17.99 | 116,001 | -0.47(-2.55%) |
Dec 21, 2022 | 18.86 | 18.86 | 18.38 | 18.46 | 179,368 | -0.14(-0.75%) |
Dec 20, 2022 | 18.43 | 18.70 | 18.19 | 18.60 | 148,719 | +0.09(+0.49%) |
Dec 19, 2022 | 18.95 | 18.97 | 18.41 | 18.51 | 149,916 | -0.29(-1.54%) |
Dec 16, 2022 | 18.97 | 19.12 | 18.70 | 18.80 | 378,083 | -0.37(-1.93%) |
Dec 15, 2022 | 19.88 | 19.99 | 19.16 | 19.17 | 110,884 | -1.12(-5.52%) |
Dec 14, 2022 | 20.71 | 20.88 | 20.13 | 20.29 | 105,359 | -0.38(-1.84%) |
Dec 13, 2022 | 21.75 | 21.79 | 20.59 | 20.67 | 267,829 | -0.15(-0.72%) |
Dec 12, 2022 | 20.63 | 20.87 | 20.34 | 20.82 | 89,457 | +0.16(+0.77%) |
Dec 09, 2022 | 21.15 | 21.25 | 20.65 | 20.66 | 123,360 | -0.48(-2.27%) |
Dec 08, 2022 | 20.69 | 21.29 | 20.54 | 21.14 | 109,648 | +0.55(+2.67%) |
Dec 07, 2022 | 20.55 | 20.81 | 20.26 | 20.59 | 141,246 | -0.07(-0.34%) |
Dec 06, 2022 | 21.28 | 21.55 | 20.54 | 20.66 | 203,087 | -0.55(-2.62%) |
Dec 05, 2022 | 21.12 | 21.26 | 20.60 | 21.21 | 111,772 | -0.04(-0.16%) |
Dec 02, 2022 | 20.14 | 21.36 | 20.14 | 21.25 | 151,032 | +1.08(+5.35%) |