Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.98 | 17.09 | 16.87 | 16.90 | 292,956 | -0.05(-0.28%) |
Feb 27, 2023 | 16.88 | 17.06 | 16.84 | 16.95 | 338,560 | +0.17(+1.03%) |
Feb 24, 2023 | 16.85 | 16.95 | 16.73 | 16.78 | 275,907 | -0.31(-1.80%) |
Feb 23, 2023 | 17.14 | 17.22 | 16.89 | 17.09 | 499,522 | -0.01(-0.06%) |
Feb 22, 2023 | 17.29 | 17.32 | 16.90 | 17.10 | 645,962 | -0.15(-0.89%) |
Feb 21, 2023 | 17.19 | 17.35 | 17.06 | 17.25 | 379,727 | -0.10(-0.56%) |
Feb 17, 2023 | 17.40 | 17.43 | 17.26 | 17.35 | 752,140 | -0.01(-0.06%) |
Feb 16, 2023 | 17.26 | 17.50 | 17.21 | 17.36 | 298,875 | -0.13(-0.77%) |
Feb 15, 2023 | 17.22 | 17.57 | 17.22 | 17.49 | 280,132 | +0.12(+0.67%) |
Feb 14, 2023 | 17.38 | 17.59 | 17.20 | 17.38 | 285,015 | -0.07(-0.39%) |
Feb 13, 2023 | 17.02 | 17.44 | 16.61 | 17.44 | 1,118,153 | +0.99(+6.03%) |
Feb 10, 2023 | 16.53 | 16.60 | 16.39 | 16.45 | 355,284 | -0.14(-0.87%) |
Feb 09, 2023 | 16.86 | 16.98 | 16.55 | 16.60 | 280,922 | -0.18(-1.09%) |
Feb 08, 2023 | 17.00 | 17.09 | 16.77 | 16.78 | 283,177 | -0.35(-2.03%) |
Feb 07, 2023 | 16.77 | 17.14 | 16.74 | 17.12 | 495,818 | +0.22(+1.31%) |
Feb 06, 2023 | 17.12 | 17.20 | 16.80 | 16.90 | 336,944 | -0.32(-1.85%) |
Feb 03, 2023 | 17.12 | 17.27 | 17.07 | 17.22 | 517,901 | +0.00(+0.00%) |
Feb 02, 2023 | 17.01 | 17.25 | 16.96 | 17.22 | 281,019 | +0.29(+1.71%) |
Feb 01, 2023 | 16.62 | 17.12 | 16.60 | 16.93 | 451,097 | +0.15(+0.92%) |
Jan 31, 2023 | 16.41 | 16.82 | 16.41 | 16.78 | 425,741 | +0.39(+2.35%) |
Jan 30, 2023 | 16.46 | 16.60 | 16.37 | 16.39 | 183,210 | -0.21(-1.28%) |
Jan 27, 2023 | 16.57 | 16.68 | 16.30 | 16.60 | 454,481 | +0.51(+3.17%) |
Jan 26, 2023 | 16.11 | 16.20 | 15.86 | 16.09 | 380,416 | +0.12(+0.72%) |
Jan 25, 2023 | 15.82 | 15.99 | 15.75 | 15.98 | 377,002 | +0.08(+0.48%) |
Jan 24, 2023 | 16.11 | 16.15 | 15.88 | 15.90 | 390,256 | -0.33(-2.02%) |
Jan 23, 2023 | 16.32 | 16.40 | 16.17 | 16.23 | 340,115 | -0.06(-0.35%) |
Jan 20, 2023 | 16.15 | 16.29 | 15.95 | 16.29 | 531,690 | +0.10(+0.59%) |
Jan 19, 2023 | 16.78 | 16.78 | 15.84 | 16.19 | 548,866 | -0.13(-0.83%) |
Jan 18, 2023 | 16.47 | 16.65 | 16.25 | 16.33 | 369,251 | -0.25(-1.51%) |
Jan 17, 2023 | 16.76 | 16.76 | 16.52 | 16.58 | 237,019 | -0.12(-0.69%) |
Jan 13, 2023 | 16.90 | 16.98 | 16.65 | 16.69 | 312,485 | -0.35(-2.04%) |
Jan 12, 2023 | 16.80 | 17.14 | 16.65 | 17.04 | 470,779 | +0.35(+2.08%) |
Jan 11, 2023 | 16.43 | 16.84 | 16.43 | 16.69 | 398,484 | +0.26(+1.58%) |
Jan 10, 2023 | 16.14 | 16.56 | 16.06 | 16.43 | 343,518 | +0.26(+1.61%) |
Jan 09, 2023 | 16.31 | 16.49 | 16.15 | 16.17 | 412,769 | -0.09(-0.53%) |
Jan 06, 2023 | 15.86 | 16.29 | 15.80 | 16.26 | 518,717 | +0.40(+2.55%) |
Jan 05, 2023 | 15.54 | 15.92 | 15.27 | 15.85 | 446,922 | +0.25(+1.60%) |
Jan 04, 2023 | 15.41 | 15.74 | 15.34 | 15.60 | 532,497 | +0.36(+2.34%) |
Jan 03, 2023 | 15.43 | 15.52 | 15.09 | 15.25 | 272,682 | -0.10(-0.63%) |
Dec 30, 2022 | 15.13 | 15.36 | 15.13 | 15.34 | 307,045 | +0.13(+0.82%) |
Dec 29, 2022 | 14.93 | 15.29 | 14.86 | 15.22 | 254,872 | +0.42(+2.86%) |
Dec 28, 2022 | 15.05 | 15.08 | 14.77 | 14.79 | 186,676 | -0.18(-1.22%) |
Dec 27, 2022 | 14.97 | 15.07 | 14.83 | 14.98 | 106,275 | +0.06(+0.39%) |
Dec 23, 2022 | 14.66 | 15.01 | 14.66 | 14.92 | 169,465 | +0.22(+1.51%) |
Dec 22, 2022 | 14.83 | 14.83 | 14.49 | 14.70 | 202,579 | -0.25(-1.68%) |
Dec 21, 2022 | 14.81 | 15.06 | 14.77 | 14.95 | 184,322 | +0.25(+1.70%) |
Dec 20, 2022 | 14.57 | 14.77 | 14.57 | 14.70 | 400,050 | +0.04(+0.26%) |
Dec 19, 2022 | 14.44 | 14.67 | 14.41 | 14.66 | 261,690 | +0.29(+2.01%) |
Dec 16, 2022 | 14.47 | 14.63 | 14.31 | 14.37 | 1,712,091 | -0.31(-2.10%) |
Dec 15, 2022 | 14.81 | 14.87 | 14.58 | 14.68 | 326,231 | -0.29(-1.93%) |
Dec 14, 2022 | 15.17 | 15.35 | 14.96 | 14.97 | 306,050 | -0.22(-1.46%) |
Dec 13, 2022 | 15.53 | 15.71 | 15.07 | 15.19 | 362,997 | -0.02(-0.13%) |
Dec 12, 2022 | 15.21 | 15.30 | 15.09 | 15.21 | 300,936 | -0.05(-0.31%) |
Dec 09, 2022 | 15.28 | 15.46 | 15.20 | 15.26 | 279,616 | -0.04(-0.25%) |
Dec 08, 2022 | 15.48 | 15.63 | 15.24 | 15.29 | 324,448 | -0.15(-0.99%) |
Dec 07, 2022 | 15.50 | 15.66 | 15.42 | 15.45 | 249,195 | -0.14(-0.92%) |
Dec 06, 2022 | 15.45 | 15.65 | 15.32 | 15.59 | 355,056 | +0.00(+0.00%) |
Dec 05, 2022 | 15.98 | 16.18 | 15.48 | 15.59 | 242,502 | -0.52(-3.22%) |
Dec 02, 2022 | 16.05 | 16.17 | 15.94 | 16.11 | 198,127 | -0.10(-0.59%) |