Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.04 | 17.40 | 16.99 | 17.21 | 9,528 | +0.14(+0.81%) |
Feb 27, 2023 | 17.10 | 17.35 | 16.94 | 17.07 | 10,094 | +0.40(+2.40%) |
Feb 24, 2023 | 16.85 | 17.12 | 16.65 | 16.67 | 9,577 | -0.31(-1.82%) |
Feb 23, 2023 | 17.23 | 17.36 | 16.93 | 16.98 | 7,817 | +0.09(+0.55%) |
Feb 22, 2023 | 17.40 | 17.40 | 16.73 | 16.89 | 12,475 | -0.48(-2.78%) |
Feb 21, 2023 | 17.82 | 17.82 | 17.28 | 17.37 | 6,561 | -0.20(-1.13%) |
Feb 17, 2023 | 17.67 | 17.84 | 17.52 | 17.57 | 10,044 | -0.11(-0.61%) |
Feb 16, 2023 | 17.63 | 17.70 | 17.53 | 17.68 | 4,902 | -0.02(-0.13%) |
Feb 15, 2023 | 17.50 | 17.82 | 17.35 | 17.70 | 69,706 | +0.21(+1.18%) |
Feb 14, 2023 | 17.35 | 17.64 | 17.27 | 17.50 | 9,143 | +0.22(+1.28%) |
Feb 13, 2023 | 17.33 | 17.66 | 17.15 | 17.27 | 20,935 | -0.06(-0.32%) |
Feb 10, 2023 | 17.50 | 17.50 | 17.19 | 17.33 | 11,903 | -0.23(-1.31%) |
Feb 09, 2023 | 17.64 | 17.65 | 17.46 | 17.56 | 9,887 | +0.23(+1.30%) |
Feb 08, 2023 | 17.37 | 17.48 | 17.02 | 17.34 | 10,399 | +0.05(+0.31%) |
Feb 07, 2023 | 17.59 | 17.65 | 17.14 | 17.28 | 9,154 | +0.21(+1.23%) |
Feb 06, 2023 | 16.36 | 17.07 | 16.20 | 17.07 | 21,651 | +0.08(+0.44%) |
Feb 03, 2023 | 17.04 | 17.42 | 17.00 | 17.00 | 4,354 | -0.14(-0.82%) |
Feb 02, 2023 | 17.29 | 17.34 | 16.89 | 17.14 | 1,113,758 | -0.54(-3.04%) |
Feb 01, 2023 | 17.89 | 17.89 | 17.22 | 17.67 | 45,723 | +0.21(+1.19%) |
Jan 31, 2023 | 18.03 | 18.03 | 17.28 | 17.47 | 25,486 | -0.67(-3.69%) |
Jan 30, 2023 | 18.30 | 18.30 | 17.91 | 18.14 | 27,514 | -0.08(-0.46%) |
Jan 27, 2023 | 18.23 | 18.25 | 17.92 | 18.22 | 7,242 | +0.07(+0.36%) |
Jan 26, 2023 | 18.18 | 18.23 | 17.91 | 18.15 | 18,553 | -0.01(-0.05%) |
Jan 25, 2023 | 18.07 | 18.20 | 17.78 | 18.16 | 24,403 | +0.27(+1.53%) |
Jan 24, 2023 | 17.88 | 17.89 | 17.72 | 17.89 | 10,453 | +0.01(+0.05%) |
Jan 23, 2023 | 18.07 | 18.16 | 17.71 | 17.88 | 24,837 | +0.17(+0.96%) |
Jan 20, 2023 | 17.77 | 17.96 | 17.56 | 17.71 | 37,462 | -0.10(-0.58%) |
Jan 19, 2023 | 18.13 | 18.13 | 17.64 | 17.82 | 51,226 | -0.29(-1.59%) |
Jan 18, 2023 | 17.89 | 18.18 | 17.66 | 18.10 | 177,034 | +0.17(+0.97%) |
Jan 17, 2023 | 17.99 | 18.45 | 17.56 | 17.93 | 588,149 | -0.01(-0.05%) |
Jan 13, 2023 | 18.48 | 18.50 | 17.65 | 17.94 | 77,090 | -0.56(-3.00%) |
Jan 12, 2023 | 18.78 | 18.79 | 18.28 | 18.49 | 102,261 | +0.00(+0.00%) |
Jan 11, 2023 | 18.17 | 18.75 | 17.54 | 18.49 | 657,428 | -0.30(-1.60%) |
Jan 10, 2023 | 19.17 | 19.17 | 18.50 | 18.79 | 177,324 | -0.27(-1.43%) |
Jan 09, 2023 | 19.57 | 19.57 | 19.02 | 19.07 | 66,132 | -0.52(-2.64%) |
Jan 06, 2023 | 18.69 | 19.77 | 18.63 | 19.59 | 33,997 | +0.69(+3.64%) |
Jan 05, 2023 | 19.05 | 19.06 | 18.48 | 18.90 | 8,836 | -0.27(-1.42%) |
Jan 04, 2023 | 19.77 | 19.77 | 19.02 | 19.17 | 9,244 | -0.41(-2.12%) |
Jan 03, 2023 | 20.19 | 20.19 | 19.23 | 19.59 | 18,662 | +0.57(+3.02%) |
Dec 30, 2022 | 18.93 | 19.01 | 18.84 | 19.01 | 3,829 | +0.06(+0.30%) |
Dec 29, 2022 | 18.90 | 19.21 | 18.43 | 18.95 | 13,195 | -0.01(-0.08%) |
Dec 28, 2022 | 18.83 | 19.07 | 18.64 | 18.97 | 4,004 | -0.02(-0.12%) |
Dec 27, 2022 | 18.93 | 19.11 | 18.55 | 18.99 | 31,992 | +0.27(+1.46%) |
Dec 23, 2022 | 18.80 | 18.92 | 18.61 | 18.72 | 27,285 | +0.05(+0.29%) |
Dec 22, 2022 | 18.55 | 19.11 | 18.05 | 18.67 | 134,561 | -0.76(-3.90%) |
Dec 21, 2022 | 18.90 | 19.43 | 18.90 | 19.42 | 5,832 | +0.46(+2.42%) |
Dec 20, 2022 | 19.21 | 19.49 | 18.31 | 18.96 | 28,020 | -0.22(-1.16%) |
Dec 19, 2022 | 19.84 | 20.33 | 18.71 | 19.19 | 45,917 | -0.30(-1.53%) |
Dec 16, 2022 | 19.32 | 19.49 | 19.01 | 19.49 | 25,083 | +0.13(+0.67%) |
Dec 15, 2022 | 19.14 | 19.43 | 19.10 | 19.36 | 68,260 | +0.00(+0.00%) |
Dec 14, 2022 | 19.32 | 19.70 | 19.29 | 19.36 | 79,248 | +0.05(+0.28%) |
Dec 13, 2022 | 19.34 | 19.99 | 18.87 | 19.30 | 23,933 | +0.62(+3.31%) |
Dec 12, 2022 | 19.31 | 19.34 | 18.30 | 18.68 | 52,993 | -0.53(-2.77%) |
Dec 09, 2022 | 19.74 | 19.74 | 19.21 | 19.22 | 4,602 | +0.01(+0.05%) |
Dec 08, 2022 | 19.23 | 19.35 | 19.09 | 19.21 | 19,157 | +0.14(+0.73%) |
Dec 07, 2022 | 18.69 | 19.21 | 18.69 | 19.07 | 23,091 | +0.52(+2.81%) |
Dec 06, 2022 | 18.50 | 18.69 | 18.48 | 18.55 | 9,148 | +0.20(+1.06%) |
Dec 05, 2022 | 18.13 | 18.38 | 18.09 | 18.35 | 9,810 | +0.72(+4.10%) |
Dec 02, 2022 | 17.64 | 18.07 | 17.11 | 17.63 | 37,900 | -0.03(-0.19%) |