Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.94 | 19.95 | 18.54 | 19.83 | 660,518 | +0.89(+4.68%) |
Feb 27, 2023 | 19.00 | 19.31 | 18.86 | 18.95 | 206,343 | +0.00(+0.00%) |
Feb 24, 2023 | 19.33 | 19.33 | 18.52 | 18.95 | 293,837 | -0.65(-3.31%) |
Feb 23, 2023 | 19.45 | 19.66 | 19.29 | 19.59 | 177,296 | +0.24(+1.24%) |
Feb 22, 2023 | 19.43 | 19.71 | 19.36 | 19.36 | 219,638 | -0.07(-0.36%) |
Feb 21, 2023 | 19.46 | 19.58 | 19.33 | 19.43 | 239,861 | -0.23(-1.17%) |
Feb 17, 2023 | 19.67 | 19.83 | 19.50 | 19.65 | 234,368 | -0.01(-0.05%) |
Feb 16, 2023 | 19.48 | 19.74 | 19.40 | 19.66 | 232,528 | -0.03(-0.15%) |
Feb 15, 2023 | 19.36 | 19.69 | 19.11 | 19.69 | 227,855 | +0.25(+1.28%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.20 | 19.45 | 180,219 | +0.09(+0.46%) |
Feb 13, 2023 | 19.37 | 19.54 | 19.22 | 19.36 | 232,311 | +0.06(+0.31%) |
Feb 10, 2023 | 18.90 | 19.35 | 18.85 | 19.30 | 262,593 | +0.41(+2.16%) |
Feb 09, 2023 | 19.54 | 19.61 | 18.82 | 18.89 | 305,169 | -0.58(-2.97%) |
Feb 08, 2023 | 19.50 | 19.81 | 19.35 | 19.46 | 192,205 | -0.20(-1.01%) |
Feb 07, 2023 | 19.76 | 19.97 | 19.65 | 19.66 | 350,777 | -0.25(-1.25%) |
Feb 06, 2023 | 19.92 | 20.00 | 19.70 | 19.91 | 289,171 | +0.01(+0.05%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.62 | 19.90 | 279,025 | +0.23(+1.17%) |
Feb 02, 2023 | 19.45 | 19.69 | 19.21 | 19.67 | 251,670 | +0.18(+0.92%) |
Feb 01, 2023 | 19.26 | 19.67 | 19.12 | 19.49 | 274,150 | +0.16(+0.82%) |
Jan 31, 2023 | 18.84 | 19.50 | 18.84 | 19.34 | 296,426 | +0.57(+3.03%) |
Jan 30, 2023 | 18.79 | 18.98 | 18.71 | 18.77 | 120,918 | -0.05(-0.27%) |
Jan 27, 2023 | 18.94 | 19.14 | 18.70 | 18.82 | 193,573 | -0.19(-1.00%) |
Jan 26, 2023 | 19.11 | 19.23 | 18.90 | 19.01 | 139,568 | -0.01(-0.05%) |
Jan 25, 2023 | 18.91 | 19.11 | 18.77 | 19.02 | 147,345 | +0.07(+0.37%) |
Jan 24, 2023 | 19.09 | 19.12 | 18.79 | 18.95 | 219,085 | -0.15(-0.78%) |
Jan 23, 2023 | 18.95 | 19.15 | 18.89 | 19.10 | 175,915 | +0.11(+0.58%) |
Jan 20, 2023 | 19.22 | 19.22 | 18.85 | 18.99 | 279,323 | -0.08(-0.42%) |
Jan 19, 2023 | 18.49 | 19.09 | 18.49 | 19.07 | 236,204 | +0.33(+1.76%) |
Jan 18, 2023 | 18.69 | 18.94 | 18.44 | 18.74 | 260,904 | -0.02(-0.11%) |
Jan 17, 2023 | 18.99 | 19.03 | 18.73 | 18.76 | 330,732 | -0.11(-0.58%) |
Jan 13, 2023 | 18.04 | 18.87 | 17.90 | 18.87 | 557,590 | +0.79(+4.36%) |
Jan 12, 2023 | 18.19 | 18.19 | 17.93 | 18.08 | 485,943 | -0.02(-0.11%) |
Jan 11, 2023 | 17.99 | 18.10 | 17.83 | 18.10 | 476,874 | +0.22(+1.23%) |
Jan 10, 2023 | 17.95 | 18.27 | 17.69 | 17.88 | 509,746 | +0.32(+1.82%) |
Jan 09, 2023 | 17.76 | 17.78 | 17.45 | 17.56 | 309,331 | -0.20(-1.12%) |
Jan 06, 2023 | 17.57 | 17.89 | 17.49 | 17.76 | 457,333 | +0.31(+1.77%) |
Jan 05, 2023 | 17.59 | 17.59 | 17.38 | 17.45 | 336,003 | -0.13(-0.74%) |
Jan 04, 2023 | 17.70 | 17.75 | 17.40 | 17.58 | 500,836 | +0.04(+0.23%) |
Jan 03, 2023 | 17.42 | 17.69 | 17.31 | 17.54 | 343,026 | +0.12(+0.69%) |
Dec 30, 2022 | 17.30 | 17.52 | 17.17 | 17.42 | 243,764 | +0.03(+0.17%) |
Dec 29, 2022 | 17.09 | 17.43 | 16.97 | 17.39 | 538,535 | +0.45(+2.65%) |
Dec 28, 2022 | 17.58 | 17.64 | 16.92 | 16.94 | 275,941 | -0.55(-3.14%) |
Dec 27, 2022 | 17.67 | 17.67 | 17.33 | 17.49 | 277,918 | -0.17(-0.96%) |
Dec 23, 2022 | 17.65 | 17.85 | 17.57 | 17.66 | 200,077 | -0.05(-0.28%) |
Dec 22, 2022 | 17.90 | 17.98 | 17.64 | 17.71 | 328,460 | -0.30(-1.66%) |
Dec 21, 2022 | 18.11 | 18.33 | 17.96 | 18.01 | 261,602 | +0.06(+0.33%) |
Dec 20, 2022 | 17.81 | 18.12 | 17.65 | 17.95 | 368,800 | +0.22(+1.23%) |
Dec 19, 2022 | 17.19 | 18.09 | 17.06 | 17.73 | 503,177 | +0.64(+3.72%) |
Dec 16, 2022 | 17.68 | 17.96 | 16.81 | 17.09 | 1,283,496 | -0.74(-4.13%) |
Dec 15, 2022 | 18.07 | 18.07 | 17.59 | 17.83 | 326,584 | -0.37(-2.02%) |
Dec 14, 2022 | 18.47 | 18.61 | 18.11 | 18.20 | 258,726 | -0.27(-1.45%) |
Dec 13, 2022 | 19.03 | 19.07 | 18.41 | 18.47 | 336,775 | -0.25(-1.33%) |
Dec 12, 2022 | 18.70 | 18.85 | 18.49 | 18.71 | 258,510 | -0.03(-0.16%) |
Dec 09, 2022 | 19.00 | 19.25 | 18.71 | 18.74 | 197,013 | -0.36(-1.87%) |
Dec 08, 2022 | 19.40 | 19.49 | 19.02 | 19.10 | 164,080 | -0.21(-1.08%) |
Dec 07, 2022 | 19.57 | 19.65 | 19.19 | 19.31 | 192,475 | -0.25(-1.27%) |
Dec 06, 2022 | 19.64 | 19.72 | 19.30 | 19.56 | 239,456 | -0.07(-0.35%) |
Dec 05, 2022 | 19.79 | 19.83 | 19.49 | 19.63 | 165,212 | -0.19(-0.95%) |
Dec 02, 2022 | 19.65 | 19.96 | 19.65 | 19.82 | 161,700 | +0.03(+0.15%) |