Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.73 | 17.05 | 16.70 | 16.80 | 529,234 | -0.04(-0.23%) |
Feb 27, 2023 | 16.84 | 17.04 | 16.64 | 16.84 | 488,252 | +0.16(+0.98%) |
Feb 24, 2023 | 16.90 | 17.32 | 16.60 | 16.67 | 791,275 | -0.28(-1.65%) |
Feb 23, 2023 | 16.39 | 17.13 | 16.39 | 16.95 | 711,917 | +0.65(+4.02%) |
Feb 22, 2023 | 15.89 | 16.42 | 15.79 | 16.30 | 903,736 | +0.39(+2.42%) |
Feb 21, 2023 | 16.60 | 16.60 | 14.92 | 15.91 | 1,889,937 | -0.44(-2.71%) |
Feb 17, 2023 | 16.68 | 16.68 | 16.33 | 16.36 | 843,358 | -0.29(-1.74%) |
Feb 16, 2023 | 16.65 | 16.90 | 16.60 | 16.64 | 542,574 | -0.19(-1.14%) |
Feb 15, 2023 | 16.42 | 17.08 | 16.40 | 16.84 | 531,011 | +0.21(+1.27%) |
Feb 14, 2023 | 16.39 | 16.95 | 16.31 | 16.62 | 562,883 | -0.31(-1.82%) |
Feb 13, 2023 | 16.44 | 16.94 | 16.38 | 16.93 | 388,159 | +0.40(+2.45%) |
Feb 10, 2023 | 16.32 | 16.63 | 16.15 | 16.53 | 531,763 | +0.08(+0.47%) |
Feb 09, 2023 | 17.07 | 17.11 | 16.42 | 16.45 | 493,404 | -0.38(-2.23%) |
Feb 08, 2023 | 16.75 | 16.88 | 16.48 | 16.83 | 494,109 | +0.04(+0.23%) |
Feb 07, 2023 | 16.85 | 16.92 | 16.15 | 16.79 | 1,058,183 | -0.11(-0.63%) |
Feb 06, 2023 | 17.41 | 17.53 | 16.77 | 16.89 | 639,326 | -0.59(-3.36%) |
Feb 03, 2023 | 17.73 | 17.97 | 17.35 | 17.48 | 469,855 | -0.43(-2.42%) |
Feb 02, 2023 | 17.91 | 18.48 | 17.48 | 17.91 | 874,851 | +0.20(+1.14%) |
Feb 01, 2023 | 17.96 | 18.19 | 17.62 | 17.71 | 743,666 | -0.45(-2.49%) |
Jan 31, 2023 | 17.97 | 18.27 | 17.93 | 18.16 | 531,223 | +0.16(+0.91%) |
Jan 30, 2023 | 17.84 | 18.26 | 17.83 | 18.00 | 474,462 | +0.03(+0.16%) |
Jan 27, 2023 | 17.79 | 18.05 | 17.58 | 17.97 | 412,866 | -0.09(-0.48%) |
Jan 26, 2023 | 17.46 | 18.09 | 17.30 | 18.06 | 509,031 | +0.80(+4.63%) |
Jan 25, 2023 | 17.39 | 17.42 | 17.12 | 17.26 | 664,807 | -0.47(-2.66%) |
Jan 24, 2023 | 17.23 | 17.76 | 17.07 | 17.73 | 386,982 | +0.09(+0.49%) |
Jan 23, 2023 | 17.52 | 18.17 | 17.52 | 17.65 | 511,588 | -0.03(-0.16%) |
Jan 20, 2023 | 18.38 | 18.38 | 17.35 | 17.67 | 814,351 | -0.56(-3.06%) |
Jan 19, 2023 | 18.18 | 18.44 | 18.14 | 18.23 | 488,640 | -0.09(-0.47%) |
Jan 18, 2023 | 18.91 | 18.93 | 18.17 | 18.32 | 470,299 | -0.49(-2.61%) |
Jan 17, 2023 | 19.14 | 19.36 | 18.77 | 18.81 | 434,068 | -0.30(-1.56%) |
Jan 13, 2023 | 18.98 | 19.21 | 18.76 | 19.11 | 431,372 | +0.00(+0.00%) |
Jan 12, 2023 | 19.45 | 19.45 | 18.74 | 19.11 | 537,902 | +0.58(+3.12%) |
Jan 11, 2023 | 18.96 | 19.00 | 18.36 | 18.53 | 447,381 | -0.43(-2.28%) |
Jan 10, 2023 | 18.91 | 19.10 | 18.60 | 18.96 | 511,975 | +0.23(+1.23%) |
Jan 09, 2023 | 19.22 | 19.22 | 18.59 | 18.73 | 403,518 | +0.30(+1.62%) |
Jan 06, 2023 | 17.96 | 18.57 | 17.76 | 18.43 | 387,514 | +0.77(+4.36%) |
Jan 05, 2023 | 18.37 | 18.37 | 17.65 | 17.66 | 373,648 | -0.71(-3.88%) |
Jan 04, 2023 | 18.24 | 18.74 | 18.23 | 18.38 | 410,640 | +0.25(+1.38%) |
Jan 03, 2023 | 18.01 | 18.50 | 17.95 | 18.13 | 361,382 | +0.04(+0.21%) |
Dec 30, 2022 | 17.97 | 18.27 | 17.90 | 18.09 | 297,627 | +0.00(+0.00%) |
Dec 29, 2022 | 17.54 | 18.14 | 17.52 | 18.09 | 341,666 | +0.52(+2.96%) |
Dec 28, 2022 | 17.65 | 18.03 | 17.42 | 17.57 | 400,782 | -0.28(-1.56%) |
Dec 27, 2022 | 18.06 | 18.07 | 17.76 | 17.85 | 263,403 | -0.24(-1.33%) |
Dec 23, 2022 | 17.79 | 18.20 | 17.65 | 18.09 | 240,741 | +0.12(+0.64%) |
Dec 22, 2022 | 18.14 | 18.14 | 17.79 | 17.97 | 240,659 | -0.35(-1.89%) |
Dec 21, 2022 | 17.87 | 18.47 | 17.83 | 18.32 | 269,765 | +0.45(+2.53%) |
Dec 20, 2022 | 17.81 | 17.99 | 17.57 | 17.87 | 548,960 | -0.06(-0.32%) |
Dec 19, 2022 | 18.13 | 18.31 | 17.79 | 17.92 | 641,865 | -0.31(-1.69%) |
Dec 16, 2022 | 18.45 | 18.68 | 18.13 | 18.23 | 2,678,238 | -0.37(-1.97%) |
Dec 15, 2022 | 19.47 | 19.56 | 18.35 | 18.60 | 811,590 | -1.18(-5.99%) |
Dec 14, 2022 | 19.68 | 20.24 | 19.52 | 19.78 | 696,465 | +0.20(+1.03%) |
Dec 13, 2022 | 20.18 | 20.36 | 19.48 | 19.58 | 594,033 | -0.13(-0.63%) |
Dec 12, 2022 | 19.48 | 19.71 | 19.30 | 19.71 | 309,047 | +0.48(+2.50%) |
Dec 09, 2022 | 19.76 | 19.76 | 19.19 | 19.22 | 298,631 | -0.50(-2.54%) |
Dec 08, 2022 | 18.53 | 19.76 | 18.51 | 19.72 | 434,698 | +1.39(+7.56%) |
Dec 07, 2022 | 18.70 | 18.83 | 18.31 | 18.34 | 583,563 | -0.32(-1.70%) |
Dec 06, 2022 | 19.75 | 19.92 | 18.63 | 18.66 | 469,673 | -1.18(-5.97%) |
Dec 05, 2022 | 20.17 | 20.17 | 19.70 | 19.84 | 315,660 | -0.25(-1.25%) |
Dec 02, 2022 | 19.79 | 20.11 | 19.43 | 20.09 | 515,629 | +0.30(+1.51%) |