Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.25 | 18.28 | 18.16 | 18.18 | 10,546 | +0.02(+0.13%) |
Feb 27, 2023 | 18.08 | 18.25 | 18.08 | 18.16 | 12,066 | +0.10(+0.53%) |
Feb 24, 2023 | 18.69 | 18.69 | 18.06 | 18.06 | 14,350 | -0.17(-0.93%) |
Feb 23, 2023 | 18.06 | 18.24 | 18.06 | 18.23 | 17,089 | +0.09(+0.50%) |
Feb 22, 2023 | 18.66 | 18.66 | 18.09 | 18.14 | 9,203 | +0.03(+0.17%) |
Feb 21, 2023 | 19.84 | 19.84 | 18.06 | 18.11 | 26,620 | -0.68(-3.62%) |
Feb 17, 2023 | 18.82 | 18.82 | 18.58 | 18.79 | 17,007 | -0.04(-0.19%) |
Feb 16, 2023 | 19.16 | 19.16 | 18.79 | 18.82 | 17,790 | -0.03(-0.13%) |
Feb 15, 2023 | 18.92 | 18.92 | 18.82 | 18.85 | 6,643 | -0.03(-0.16%) |
Feb 14, 2023 | 18.82 | 19.06 | 18.80 | 18.88 | 22,115 | +0.09(+0.45%) |
Feb 13, 2023 | 18.84 | 19.01 | 18.73 | 18.79 | 38,537 | +0.10(+0.56%) |
Feb 10, 2023 | 18.87 | 18.87 | 18.61 | 18.69 | 33,338 | -0.09(-0.51%) |
Feb 09, 2023 | 18.84 | 18.84 | 18.78 | 18.79 | 10,361 | +0.05(+0.29%) |
Feb 08, 2023 | 18.83 | 18.89 | 18.66 | 18.73 | 40,263 | -0.09(-0.50%) |
Feb 07, 2023 | 18.73 | 18.85 | 18.65 | 18.82 | 18,573 | +0.09(+0.48%) |
Feb 06, 2023 | 18.86 | 18.88 | 18.68 | 18.73 | 6,988 | -0.14(-0.72%) |
Feb 03, 2023 | 19.11 | 19.15 | 18.83 | 18.87 | 41,235 | -0.26(-1.36%) |
Feb 02, 2023 | 18.99 | 19.15 | 18.96 | 19.13 | 15,021 | +0.25(+1.35%) |
Feb 01, 2023 | 18.83 | 18.94 | 18.75 | 18.88 | 29,599 | +0.05(+0.25%) |
Jan 31, 2023 | 18.69 | 18.87 | 18.57 | 18.83 | 51,674 | +0.33(+1.78%) |
Jan 30, 2023 | 18.69 | 18.73 | 18.50 | 18.50 | 33,697 | -0.27(-1.44%) |
Jan 27, 2023 | 18.93 | 18.93 | 18.67 | 18.77 | 17,167 | +0.05(+0.27%) |
Jan 26, 2023 | 18.89 | 18.89 | 18.61 | 18.72 | 11,700 | +0.15(+0.81%) |
Jan 25, 2023 | 18.69 | 18.69 | 18.41 | 18.57 | 17,470 | -0.06(-0.32%) |
Jan 24, 2023 | 18.48 | 18.68 | 18.47 | 18.63 | 32,320 | -0.01(-0.05%) |
Jan 23, 2023 | 18.57 | 18.64 | 18.48 | 18.64 | 21,372 | +0.11(+0.59%) |
Jan 20, 2023 | 18.38 | 18.54 | 18.20 | 18.53 | 42,625 | +0.12(+0.65%) |
Jan 19, 2023 | 18.34 | 18.46 | 18.22 | 18.41 | 36,625 | +0.11(+0.57%) |
Jan 18, 2023 | 18.65 | 18.72 | 18.24 | 18.30 | 43,138 | -0.18(-1.00%) |
Jan 17, 2023 | 18.52 | 18.65 | 18.41 | 18.49 | 25,816 | -0.08(-0.43%) |
Jan 13, 2023 | 18.30 | 18.57 | 18.30 | 18.57 | 10,094 | +0.14(+0.73%) |
Jan 12, 2023 | 18.30 | 18.43 | 18.20 | 18.43 | 15,347 | +0.18(+1.01%) |
Jan 11, 2023 | 17.98 | 18.25 | 17.98 | 18.25 | 7,854 | +0.22(+1.22%) |
Jan 10, 2023 | 17.77 | 18.03 | 17.77 | 18.03 | 17,001 | +0.09(+0.50%) |
Jan 09, 2023 | 17.77 | 18.05 | 17.75 | 17.94 | 24,686 | +0.21(+1.18%) |
Jan 06, 2023 | 17.35 | 17.73 | 17.35 | 17.73 | 21,923 | +0.45(+2.60%) |
Jan 05, 2023 | 17.32 | 17.35 | 17.21 | 17.28 | 13,022 | +0.00(+0.00%) |
Jan 04, 2023 | 17.33 | 17.34 | 17.18 | 17.28 | 29,599 | +0.08(+0.46%) |
Jan 03, 2023 | 17.18 | 17.30 | 17.01 | 17.20 | 16,009 | -0.06(-0.33%) |
Dec 30, 2022 | 17.06 | 17.26 | 17.06 | 17.26 | 20,178 | +0.01(+0.04%) |
Dec 29, 2022 | 17.11 | 17.27 | 17.07 | 17.25 | 16,300 | +0.08(+0.47%) |
Dec 28, 2022 | 17.14 | 17.24 | 17.14 | 17.17 | 24,876 | +0.01(+0.06%) |
Dec 27, 2022 | 17.20 | 17.32 | 17.13 | 17.16 | 24,783 | -0.16(-0.92%) |
Dec 23, 2022 | 17.35 | 17.36 | 17.13 | 17.32 | 11,968 | +0.09(+0.52%) |
Dec 22, 2022 | 17.22 | 17.23 | 17.03 | 17.23 | 16,785 | +0.01(+0.06%) |
Dec 21, 2022 | 17.29 | 17.31 | 17.07 | 17.22 | 28,340 | -0.08(-0.46%) |
Dec 20, 2022 | 17.17 | 17.51 | 17.03 | 17.30 | 87,181 | -0.13(-0.75%) |
Dec 19, 2022 | 17.64 | 17.80 | 17.43 | 17.43 | 15,408 | -0.13(-0.74%) |
Dec 16, 2022 | 17.90 | 17.90 | 17.50 | 17.56 | 10,443 | -0.18(-1.01%) |
Dec 15, 2022 | 17.71 | 17.86 | 17.69 | 17.74 | 40,734 | -0.21(-1.17%) |
Dec 14, 2022 | 18.00 | 18.06 | 17.95 | 17.95 | 18,211 | -0.03(-0.17%) |
Dec 13, 2022 | 18.04 | 18.33 | 17.97 | 17.98 | 21,397 | +0.16(+0.90%) |
Dec 12, 2022 | 18.16 | 18.16 | 17.77 | 17.82 | 5,981 | +0.14(+0.79%) |
Dec 09, 2022 | 17.85 | 17.91 | 17.68 | 17.68 | 7,217 | -0.25(-1.39%) |
Dec 08, 2022 | 17.95 | 18.12 | 17.85 | 17.93 | 5,017 | -0.02(-0.11%) |
Dec 07, 2022 | 17.85 | 18.02 | 17.76 | 17.95 | 21,522 | +0.01(+0.06%) |
Dec 06, 2022 | 18.38 | 18.38 | 17.85 | 17.94 | 55,106 | -0.24(-1.31%) |
Dec 05, 2022 | 18.17 | 18.39 | 18.07 | 18.18 | 16,403 | -0.18(-0.99%) |
Dec 02, 2022 | 18.14 | 18.38 | 18.14 | 18.36 | 33,193 | -0.11(-0.61%) |