Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.99 | 17.99 | 17.89 | 17.92 | 948 | -0.01(-0.07%) |
Feb 27, 2023 | 17.96 | 18.00 | 17.93 | 17.93 | 1,887 | +0.25(+1.39%) |
Feb 24, 2023 | 17.68 | 17.73 | 17.62 | 17.68 | 761 | -0.24(-1.36%) |
Feb 23, 2023 | 17.86 | 17.93 | 17.79 | 17.93 | 12,243 | +0.14(+0.79%) |
Feb 22, 2023 | 17.83 | 17.85 | 17.75 | 17.79 | 1,042 | -0.06(-0.35%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.85 | 17.85 | 778 | -0.22(-1.23%) |
Feb 17, 2023 | 17.86 | 18.07 | 17.86 | 18.07 | 4,646 | +0.11(+0.59%) |
Feb 16, 2023 | 17.90 | 18.03 | 17.89 | 17.97 | 2,561 | -0.15(-0.85%) |
Feb 15, 2023 | 17.97 | 18.12 | 17.97 | 18.12 | 11,373 | +0.03(+0.16%) |
Feb 14, 2023 | 18.00 | 18.09 | 17.99 | 18.09 | 10,480 | +0.04(+0.21%) |
Feb 13, 2023 | 17.99 | 18.05 | 17.99 | 18.05 | 2,830 | +0.21(+1.18%) |
Feb 10, 2023 | 17.85 | 17.93 | 17.81 | 17.84 | 24,800 | -0.14(-0.80%) |
Feb 09, 2023 | 18.17 | 18.17 | 17.98 | 17.99 | 2,715 | +0.09(+0.48%) |
Feb 08, 2023 | 17.99 | 17.99 | 17.90 | 17.90 | 3,660 | -0.05(-0.27%) |
Feb 07, 2023 | 17.75 | 17.96 | 17.71 | 17.95 | 4,556 | +0.02(+0.10%) |
Feb 06, 2023 | 17.95 | 17.96 | 17.87 | 17.93 | 5,714 | -0.14(-0.75%) |
Feb 03, 2023 | 18.07 | 18.14 | 18.03 | 18.06 | 4,892 | -0.25(-1.34%) |
Feb 02, 2023 | 18.39 | 18.39 | 18.24 | 18.31 | 3,012 | +0.08(+0.43%) |
Feb 01, 2023 | 18.13 | 18.25 | 18.02 | 18.23 | 456,004 | +0.13(+0.72%) |
Jan 31, 2023 | 17.94 | 18.10 | 17.87 | 18.10 | 3,306 | +0.21(+1.18%) |
Jan 30, 2023 | 17.98 | 17.98 | 17.87 | 17.89 | 715 | -0.11(-0.59%) |
Jan 27, 2023 | 17.90 | 17.99 | 17.90 | 17.99 | 2,426 | -0.07(-0.39%) |
Jan 26, 2023 | 18.08 | 18.08 | 17.96 | 18.07 | 1,592 | -0.02(-0.14%) |
Jan 25, 2023 | 17.96 | 18.09 | 17.95 | 18.09 | 2,840 | +0.04(+0.21%) |
Jan 24, 2023 | 18.00 | 18.10 | 17.87 | 18.05 | 52,761 | -0.09(-0.48%) |
Jan 23, 2023 | 18.07 | 18.15 | 18.06 | 18.14 | 9,283 | +0.06(+0.32%) |
Jan 20, 2023 | 17.98 | 18.08 | 17.91 | 18.08 | 10,717 | +0.17(+0.97%) |
Jan 19, 2023 | 17.92 | 17.96 | 17.85 | 17.91 | 3,916 | -0.14(-0.78%) |
Jan 18, 2023 | 18.42 | 18.42 | 18.05 | 18.05 | 1,891 | -0.27(-1.48%) |
Jan 17, 2023 | 18.34 | 18.42 | 18.28 | 18.32 | 10,211 | +0.01(+0.04%) |
Jan 13, 2023 | 18.23 | 18.31 | 18.23 | 18.31 | 2,580 | +0.08(+0.42%) |
Jan 12, 2023 | 18.14 | 18.28 | 18.03 | 18.24 | 5,221 | +0.09(+0.49%) |
Jan 11, 2023 | 17.94 | 18.15 | 17.94 | 18.15 | 11,424 | +0.26(+1.45%) |
Jan 10, 2023 | 17.79 | 17.89 | 17.75 | 17.89 | 9,637 | +0.07(+0.38%) |
Jan 09, 2023 | 17.93 | 17.93 | 17.82 | 17.82 | 4,408 | +0.10(+0.54%) |
Jan 06, 2023 | 17.44 | 17.77 | 17.39 | 17.73 | 31,810 | +0.37(+2.10%) |
Jan 05, 2023 | 17.45 | 17.45 | 17.35 | 17.36 | 2,377 | -0.12(-0.71%) |
Jan 04, 2023 | 17.50 | 17.57 | 17.49 | 17.49 | 7,920 | +0.22(+1.28%) |
Jan 03, 2023 | 17.35 | 17.40 | 17.25 | 17.26 | 35,641 | +0.05(+0.28%) |
Dec 30, 2022 | 17.24 | 17.25 | 17.14 | 17.22 | 18,832 | -0.04(-0.22%) |
Dec 29, 2022 | 17.18 | 17.32 | 17.16 | 17.25 | 11,301 | +0.23(+1.34%) |
Dec 28, 2022 | 17.19 | 17.19 | 17.03 | 17.03 | 659 | -0.11(-0.63%) |
Dec 27, 2022 | 17.14 | 17.22 | 17.12 | 17.13 | 3,992 | -0.07(-0.42%) |
Dec 23, 2022 | 17.16 | 17.21 | 17.16 | 17.21 | 1,238 | +0.08(+0.49%) |
Dec 22, 2022 | 17.10 | 17.12 | 17.04 | 17.12 | 2,532 | -0.13(-0.77%) |
Dec 21, 2022 | 17.22 | 17.25 | 17.20 | 17.25 | 3,788 | +0.31(+1.81%) |
Dec 20, 2022 | 16.89 | 16.98 | 16.89 | 16.95 | 3,307 | +0.06(+0.34%) |
Dec 19, 2022 | 16.99 | 17.01 | 16.89 | 16.89 | 1,852 | +0.00(+0.01%) |
Dec 16, 2022 | 16.93 | 16.99 | 16.88 | 16.89 | 7,811 | -0.27(-1.60%) |
Dec 15, 2022 | 17.30 | 17.31 | 17.10 | 17.16 | 4,362 | -0.23(-1.33%) |
Dec 14, 2022 | 17.41 | 17.47 | 17.40 | 17.40 | 3,010 | +0.08(+0.46%) |
Dec 13, 2022 | 17.51 | 17.51 | 17.24 | 17.32 | 6,005 | +0.27(+1.60%) |
Dec 12, 2022 | 17.07 | 17.08 | 16.98 | 17.04 | 5,900 | +0.01(+0.06%) |
Dec 09, 2022 | 17.03 | 17.10 | 17.01 | 17.03 | 47,151 | +0.06(+0.38%) |
Dec 08, 2022 | 16.94 | 17.00 | 16.89 | 16.97 | 10,197 | -0.00(-0.03%) |
Dec 07, 2022 | 16.91 | 17.00 | 16.91 | 16.97 | 11,563 | +0.05(+0.27%) |
Dec 06, 2022 | 17.02 | 17.05 | 16.91 | 16.93 | 2,328 | -0.13(-0.78%) |
Dec 05, 2022 | 17.11 | 17.11 | 17.06 | 17.06 | 1,839 | -0.15(-0.85%) |
Dec 02, 2022 | 17.08 | 17.24 | 17.08 | 17.21 | 2,504 | +0.24(+1.40%) |