Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.87 | 18.00 | 17.87 | 17.94 | 272,063 | +0.05(+0.26%) |
Feb 27, 2023 | 17.91 | 17.96 | 17.86 | 17.90 | 251,430 | +0.02(+0.11%) |
Feb 24, 2023 | 17.94 | 17.94 | 17.84 | 17.88 | 545,854 | -0.16(-0.88%) |
Feb 23, 2023 | 18.10 | 18.13 | 17.94 | 18.04 | 392,990 | -0.18(-0.98%) |
Feb 22, 2023 | 18.26 | 18.29 | 18.18 | 18.22 | 179,480 | -0.08(-0.41%) |
Feb 21, 2023 | 18.36 | 18.40 | 18.27 | 18.29 | 377,987 | -0.23(-1.27%) |
Feb 17, 2023 | 18.53 | 18.53 | 18.45 | 18.53 | 539,663 | +0.09(+0.51%) |
Feb 16, 2023 | 18.34 | 18.54 | 18.30 | 18.43 | 470,520 | +0.13(+0.72%) |
Feb 15, 2023 | 18.18 | 18.31 | 18.11 | 18.30 | 528,093 | -0.24(-1.32%) |
Feb 14, 2023 | 18.42 | 18.58 | 18.37 | 18.54 | 275,944 | -0.04(-0.20%) |
Feb 13, 2023 | 18.48 | 18.59 | 18.44 | 18.58 | 401,064 | -0.06(-0.30%) |
Feb 10, 2023 | 18.69 | 18.70 | 18.59 | 18.64 | 477,229 | -0.06(-0.30%) |
Feb 09, 2023 | 18.92 | 18.93 | 18.65 | 18.69 | 562,105 | -0.19(-0.99%) |
Feb 08, 2023 | 18.91 | 18.93 | 18.84 | 18.88 | 162,443 | -0.03(-0.15%) |
Feb 07, 2023 | 18.75 | 18.93 | 18.70 | 18.91 | 335,262 | +0.09(+0.50%) |
Feb 06, 2023 | 18.93 | 18.93 | 18.70 | 18.82 | 331,415 | -0.14(-0.74%) |
Feb 03, 2023 | 19.01 | 19.11 | 18.93 | 18.96 | 377,132 | -0.18(-0.93%) |
Feb 02, 2023 | 19.12 | 19.15 | 18.96 | 19.13 | 403,256 | -0.09(-0.49%) |
Feb 01, 2023 | 19.06 | 19.27 | 18.84 | 19.23 | 648,201 | +0.17(+0.89%) |
Jan 31, 2023 | 18.93 | 19.06 | 18.92 | 19.06 | 297,969 | +0.08(+0.40%) |
Jan 30, 2023 | 19.03 | 19.11 | 18.97 | 18.98 | 1,127,836 | -0.20(-1.03%) |
Jan 27, 2023 | 19.13 | 19.19 | 19.08 | 19.18 | 1,347,982 | +0.03(+0.15%) |
Jan 26, 2023 | 19.11 | 19.18 | 19.02 | 19.15 | 865,793 | +0.21(+1.09%) |
Jan 25, 2023 | 18.82 | 18.95 | 18.79 | 18.95 | 718,831 | +0.23(+1.20%) |
Jan 24, 2023 | 18.73 | 18.77 | 18.64 | 18.72 | 250,212 | -0.10(-0.55%) |
Jan 23, 2023 | 18.68 | 18.83 | 18.65 | 18.83 | 360,923 | +0.19(+1.01%) |
Jan 20, 2023 | 18.48 | 18.67 | 18.45 | 18.64 | 703,383 | +0.25(+1.38%) |
Jan 19, 2023 | 18.35 | 18.41 | 18.29 | 18.38 | 271,850 | -0.06(-0.31%) |
Jan 18, 2023 | 18.65 | 18.70 | 18.42 | 18.44 | 715,707 | -0.02(-0.10%) |
Jan 17, 2023 | 18.43 | 18.47 | 18.37 | 18.46 | 1,068,062 | -0.06(-0.30%) |
Jan 13, 2023 | 18.32 | 18.53 | 18.31 | 18.52 | 231,795 | +0.21(+1.13%) |
Jan 12, 2023 | 18.22 | 18.32 | 18.08 | 18.31 | 522,211 | +0.08(+0.46%) |
Jan 11, 2023 | 18.15 | 18.23 | 18.09 | 18.23 | 376,607 | +0.14(+0.78%) |
Jan 10, 2023 | 18.07 | 18.12 | 18.00 | 18.08 | 319,602 | -0.13(-0.72%) |
Jan 09, 2023 | 18.24 | 18.36 | 18.21 | 18.22 | 518,775 | +0.05(+0.26%) |
Jan 06, 2023 | 17.90 | 18.17 | 17.81 | 18.17 | 251,421 | +0.24(+1.36%) |
Jan 05, 2023 | 17.92 | 17.98 | 17.90 | 17.92 | 281,084 | +0.07(+0.42%) |
Jan 04, 2023 | 17.82 | 17.85 | 17.69 | 17.85 | 311,781 | +0.20(+1.12%) |
Jan 03, 2023 | 17.67 | 17.77 | 17.55 | 17.65 | 1,031,235 | +0.01(+0.05%) |
Dec 30, 2022 | 17.75 | 17.78 | 17.64 | 17.64 | 285,800 | -0.15(-0.84%) |
Dec 29, 2022 | 17.62 | 17.82 | 17.61 | 17.79 | 454,617 | +0.23(+1.34%) |
Dec 28, 2022 | 17.74 | 17.77 | 17.54 | 17.56 | 629,552 | -0.11(-0.64%) |
Dec 27, 2022 | 17.64 | 17.71 | 17.60 | 17.67 | 302,357 | +0.05(+0.27%) |
Dec 23, 2022 | 17.53 | 17.66 | 17.49 | 17.62 | 1,190,817 | +0.08(+0.48%) |
Dec 22, 2022 | 17.63 | 17.64 | 17.44 | 17.54 | 299,340 | -0.13(-0.74%) |
Dec 21, 2022 | 17.55 | 17.67 | 17.52 | 17.67 | 286,578 | +0.22(+1.24%) |
Dec 20, 2022 | 17.48 | 17.57 | 17.46 | 17.46 | 485,377 | +0.01(+0.05%) |
Dec 19, 2022 | 17.58 | 17.58 | 17.42 | 17.45 | 323,914 | -0.02(-0.11%) |
Dec 16, 2022 | 17.57 | 17.57 | 17.40 | 17.47 | 473,947 | -0.18(-1.01%) |
Dec 15, 2022 | 17.81 | 17.85 | 17.60 | 17.64 | 1,013,327 | -0.34(-1.88%) |
Dec 14, 2022 | 17.95 | 18.06 | 17.82 | 17.98 | 1,699,023 | -0.07(-0.42%) |
Dec 13, 2022 | 18.15 | 18.25 | 17.97 | 18.06 | 656,293 | +0.38(+2.15%) |
Dec 12, 2022 | 17.63 | 17.68 | 17.55 | 17.68 | 944,483 | +0.02(+0.11%) |
Dec 09, 2022 | 17.62 | 17.76 | 17.62 | 17.66 | 306,968 | +0.01(+0.05%) |
Dec 08, 2022 | 17.52 | 17.67 | 17.52 | 17.65 | 346,259 | +0.20(+1.17%) |
Dec 07, 2022 | 17.50 | 17.55 | 17.43 | 17.44 | 475,293 | -0.13(-0.74%) |
Dec 06, 2022 | 17.66 | 17.66 | 17.51 | 17.57 | 522,996 | -0.15(-0.84%) |
Dec 05, 2022 | 17.87 | 17.95 | 17.66 | 17.72 | 806,067 | -0.14(-0.78%) |
Dec 02, 2022 | 17.74 | 17.89 | 17.70 | 17.86 | 478,152 | -0.12(-0.67%) |