Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.42 | 16.46 | 16.41 | 16.46 | 34,629 | -0.01(-0.09%) |
Feb 27, 2023 | 16.46 | 16.48 | 16.43 | 16.47 | 86,998 | +0.04(+0.26%) |
Feb 24, 2023 | 16.41 | 16.43 | 16.38 | 16.43 | 56,551 | -0.08(-0.46%) |
Feb 23, 2023 | 16.44 | 16.51 | 16.43 | 16.50 | 87,698 | +0.08(+0.46%) |
Feb 22, 2023 | 16.38 | 16.43 | 16.37 | 16.43 | 130,520 | +0.10(+0.64%) |
Feb 21, 2023 | 16.43 | 16.43 | 16.31 | 16.32 | 132,636 | -0.21(-1.26%) |
Feb 17, 2023 | 16.47 | 16.56 | 16.45 | 16.53 | 179,981 | +0.00(+0.00%) |
Feb 16, 2023 | 16.54 | 16.57 | 16.50 | 16.53 | 97,201 | -0.09(-0.51%) |
Feb 15, 2023 | 16.62 | 16.63 | 16.57 | 16.62 | 257,912 | -0.06(-0.34%) |
Feb 14, 2023 | 16.67 | 16.72 | 16.62 | 16.67 | 97,061 | -0.03(-0.17%) |
Feb 13, 2023 | 16.67 | 16.71 | 16.67 | 16.70 | 245,464 | +0.06(+0.34%) |
Feb 10, 2023 | 16.73 | 16.74 | 16.65 | 16.65 | 77,903 | -0.14(-0.85%) |
Feb 09, 2023 | 16.94 | 16.95 | 16.76 | 16.79 | 177,162 | -0.06(-0.34%) |
Feb 08, 2023 | 16.86 | 16.87 | 16.82 | 16.84 | 208,915 | -0.01(-0.08%) |
Feb 07, 2023 | 16.84 | 16.95 | 16.84 | 16.86 | 154,933 | -0.03(-0.20%) |
Feb 06, 2023 | 16.94 | 16.94 | 16.86 | 16.89 | 169,510 | -0.14(-0.83%) |
Feb 03, 2023 | 17.07 | 17.10 | 17.02 | 17.03 | 1,057,852 | -0.21(-1.21%) |
Feb 02, 2023 | 17.27 | 17.28 | 17.20 | 17.24 | 150,768 | +0.11(+0.64%) |
Feb 01, 2023 | 17.00 | 17.15 | 16.97 | 17.13 | 211,529 | +0.17(+1.00%) |
Jan 31, 2023 | 16.92 | 16.97 | 16.88 | 16.96 | 300,427 | +0.09(+0.56%) |
Jan 30, 2023 | 16.91 | 16.94 | 16.87 | 16.87 | 301,436 | -0.11(-0.64%) |
Jan 27, 2023 | 16.94 | 17.00 | 16.94 | 16.98 | 116,514 | -0.02(-0.14%) |
Jan 26, 2023 | 17.01 | 17.02 | 16.96 | 17.00 | 171,161 | -0.01(-0.08%) |
Jan 25, 2023 | 16.97 | 17.02 | 16.95 | 17.02 | 117,652 | +0.03(+0.19%) |
Jan 24, 2023 | 16.94 | 17.00 | 16.90 | 16.98 | 152,189 | +0.06(+0.33%) |
Jan 23, 2023 | 16.92 | 16.96 | 16.89 | 16.93 | 615,837 | -0.03(-0.19%) |
Jan 20, 2023 | 16.95 | 16.96 | 16.87 | 16.96 | 528,361 | -0.06(-0.36%) |
Jan 19, 2023 | 17.00 | 17.04 | 16.98 | 17.02 | 268,905 | -0.04(-0.25%) |
Jan 18, 2023 | 17.11 | 17.12 | 17.01 | 17.06 | 276,791 | +0.15(+0.86%) |
Jan 17, 2023 | 16.90 | 16.94 | 16.90 | 16.92 | 299,118 | -0.04(-0.22%) |
Jan 13, 2023 | 16.93 | 16.99 | 16.93 | 16.95 | 332,330 | -0.04(-0.25%) |
Jan 12, 2023 | 16.91 | 17.00 | 16.82 | 17.00 | 383,481 | +0.16(+0.92%) |
Jan 11, 2023 | 16.79 | 16.85 | 16.76 | 16.84 | 245,083 | +0.12(+0.73%) |
Jan 10, 2023 | 16.74 | 16.74 | 16.69 | 16.72 | 118,392 | -0.08(-0.45%) |
Jan 09, 2023 | 16.75 | 16.83 | 16.74 | 16.79 | 273,300 | +0.06(+0.34%) |
Jan 06, 2023 | 16.54 | 16.74 | 16.52 | 16.74 | 576,343 | +0.25(+1.49%) |
Jan 05, 2023 | 16.44 | 16.51 | 16.41 | 16.49 | 141,532 | -0.06(-0.34%) |
Jan 04, 2023 | 16.53 | 16.55 | 16.47 | 16.55 | 328,282 | +0.15(+0.92%) |
Jan 03, 2023 | 16.48 | 16.48 | 16.37 | 16.40 | 1,005,946 | +0.08(+0.52%) |
Dec 30, 2022 | 16.32 | 16.36 | 16.28 | 16.31 | 221,970 | -0.05(-0.29%) |
Dec 29, 2022 | 16.26 | 16.37 | 16.26 | 16.36 | 166,505 | +0.14(+0.87%) |
Dec 28, 2022 | 16.35 | 16.37 | 16.22 | 16.22 | 152,118 | -0.12(-0.75%) |
Dec 27, 2022 | 16.42 | 16.43 | 16.34 | 16.34 | 230,264 | -0.14(-0.87%) |
Dec 23, 2022 | 16.45 | 16.49 | 16.44 | 16.48 | 153,030 | -0.03(-0.20%) |
Dec 22, 2022 | 16.53 | 16.55 | 16.47 | 16.52 | 214,120 | -0.06(-0.34%) |
Dec 21, 2022 | 16.54 | 16.58 | 16.53 | 16.57 | 295,242 | +0.11(+0.69%) |
Dec 20, 2022 | 16.45 | 16.53 | 16.43 | 16.46 | 640,442 | -0.10(-0.62%) |
Dec 19, 2022 | 16.60 | 16.60 | 16.55 | 16.56 | 254,778 | -0.12(-0.73%) |
Dec 16, 2022 | 16.64 | 16.69 | 16.63 | 16.69 | 3,821,585 | -0.08(-0.45%) |
Dec 15, 2022 | 16.79 | 16.79 | 16.72 | 16.76 | 144,853 | -0.04(-0.22%) |
Dec 14, 2022 | 16.82 | 16.85 | 16.72 | 16.80 | 491,277 | -0.03(-0.17%) |
Dec 13, 2022 | 16.90 | 16.95 | 16.77 | 16.83 | 660,413 | +0.17(+1.02%) |
Dec 12, 2022 | 16.69 | 16.71 | 16.62 | 16.66 | 125,367 | +0.00(+0.00%) |
Dec 09, 2022 | 16.69 | 16.71 | 16.66 | 16.66 | 173,280 | -0.06(-0.34%) |
Dec 08, 2022 | 16.72 | 16.76 | 16.70 | 16.71 | 361,249 | -0.02(-0.14%) |
Dec 07, 2022 | 16.66 | 16.74 | 16.66 | 16.74 | 365,155 | +0.22(+1.34%) |
Dec 06, 2022 | 16.61 | 16.62 | 16.52 | 16.52 | 278,938 | -0.09(-0.54%) |
Dec 05, 2022 | 16.71 | 16.71 | 16.58 | 16.61 | 160,151 | -0.17(-1.04%) |
Dec 02, 2022 | 16.62 | 16.79 | 16.61 | 16.78 | 299,913 | +0.05(+0.28%) |