Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.13 | 16.13 | 16.09 | 16.09 | 714,740 | -0.04(-0.23%) |
Feb 27, 2023 | 16.13 | 16.16 | 16.10 | 16.13 | 100,849 | +0.07(+0.41%) |
Feb 24, 2023 | 16.06 | 16.09 | 16.03 | 16.07 | 218,682 | -0.09(-0.58%) |
Feb 23, 2023 | 16.09 | 16.17 | 16.07 | 16.16 | 161,585 | +0.12(+0.76%) |
Feb 22, 2023 | 15.99 | 16.09 | 15.99 | 16.04 | 173,258 | +0.08(+0.47%) |
Feb 21, 2023 | 16.08 | 16.08 | 15.93 | 15.96 | 236,165 | -0.21(-1.30%) |
Feb 17, 2023 | 16.06 | 16.17 | 16.03 | 16.17 | 863,479 | +0.08(+0.52%) |
Feb 16, 2023 | 16.16 | 16.16 | 16.09 | 16.09 | 61,688 | -0.12(-0.75%) |
Feb 15, 2023 | 16.19 | 16.22 | 16.16 | 16.21 | 62,096 | -0.01(-0.06%) |
Feb 14, 2023 | 16.21 | 16.26 | 16.14 | 16.22 | 60,306 | -0.02(-0.12%) |
Feb 13, 2023 | 16.23 | 16.29 | 16.21 | 16.24 | 103,753 | +0.01(+0.06%) |
Feb 10, 2023 | 16.30 | 16.30 | 16.19 | 16.23 | 204,819 | -0.07(-0.46%) |
Feb 09, 2023 | 16.46 | 16.46 | 16.30 | 16.30 | 57,266 | -0.09(-0.57%) |
Feb 08, 2023 | 16.43 | 16.45 | 16.37 | 16.40 | 92,832 | -0.05(-0.28%) |
Feb 07, 2023 | 16.41 | 16.49 | 16.38 | 16.44 | 99,574 | +0.07(+0.46%) |
Feb 06, 2023 | 16.43 | 16.43 | 16.36 | 16.37 | 967,000 | -0.11(-0.68%) |
Feb 03, 2023 | 16.52 | 16.57 | 16.48 | 16.48 | 973,937 | -0.13(-0.79%) |
Feb 02, 2023 | 16.64 | 16.67 | 16.61 | 16.61 | 186,814 | +0.06(+0.34%) |
Feb 01, 2023 | 16.43 | 16.60 | 16.40 | 16.56 | 2,424,090 | +0.10(+0.62%) |
Jan 31, 2023 | 16.37 | 16.45 | 16.36 | 16.45 | 239,806 | +0.13(+0.80%) |
Jan 30, 2023 | 16.35 | 16.37 | 16.32 | 16.32 | 246,931 | -0.07(-0.46%) |
Jan 27, 2023 | 16.42 | 16.43 | 16.38 | 16.40 | 197,529 | -0.03(-0.17%) |
Jan 26, 2023 | 16.43 | 16.43 | 16.38 | 16.43 | 133,773 | +0.03(+0.17%) |
Jan 25, 2023 | 16.37 | 16.42 | 16.35 | 16.40 | 60,097 | -0.02(-0.11%) |
Jan 24, 2023 | 16.38 | 16.42 | 16.35 | 16.42 | 70,972 | +0.02(+0.11%) |
Jan 23, 2023 | 16.41 | 16.43 | 16.38 | 16.40 | 145,409 | -0.01(-0.09%) |
Jan 20, 2023 | 16.39 | 16.41 | 16.33 | 16.41 | 390,016 | +0.01(+0.06%) |
Jan 19, 2023 | 16.41 | 16.42 | 16.38 | 16.40 | 140,089 | -0.07(-0.40%) |
Jan 18, 2023 | 16.51 | 16.56 | 16.45 | 16.47 | 101,498 | +0.04(+0.23%) |
Jan 17, 2023 | 16.45 | 16.45 | 16.41 | 16.43 | 116,598 | -0.05(-0.28%) |
Jan 13, 2023 | 16.41 | 16.48 | 16.41 | 16.48 | 246,512 | +0.01(+0.06%) |
Jan 12, 2023 | 16.43 | 16.48 | 16.37 | 16.47 | 95,392 | +0.07(+0.40%) |
Jan 11, 2023 | 16.33 | 16.40 | 16.32 | 16.40 | 483,857 | +0.09(+0.57%) |
Jan 10, 2023 | 16.31 | 16.33 | 16.26 | 16.31 | 75,422 | -0.02(-0.11%) |
Jan 09, 2023 | 16.30 | 16.37 | 16.29 | 16.33 | 263,249 | +0.05(+0.29%) |
Jan 06, 2023 | 16.16 | 16.31 | 16.12 | 16.28 | 287,583 | +0.19(+1.16%) |
Jan 05, 2023 | 16.08 | 16.10 | 16.04 | 16.10 | 200,785 | -0.04(-0.23%) |
Jan 04, 2023 | 16.07 | 16.13 | 16.01 | 16.13 | 227,891 | +0.17(+1.05%) |
Jan 03, 2023 | 16.05 | 16.06 | 15.96 | 15.96 | 352,635 | +0.01(+0.06%) |
Dec 30, 2022 | 15.92 | 15.98 | 15.91 | 15.96 | 527,428 | -0.03(-0.18%) |
Dec 29, 2022 | 15.89 | 15.98 | 15.83 | 15.98 | 122,975 | +0.21(+1.36%) |
Dec 28, 2022 | 15.96 | 15.97 | 15.77 | 15.77 | 180,373 | -0.17(-1.05%) |
Dec 27, 2022 | 16.07 | 16.07 | 15.93 | 15.94 | 135,689 | -0.16(-0.98%) |
Dec 23, 2022 | 16.04 | 16.10 | 16.01 | 16.10 | 146,011 | +0.06(+0.35%) |
Dec 22, 2022 | 16.09 | 16.10 | 16.01 | 16.04 | 182,999 | -0.08(-0.52%) |
Dec 21, 2022 | 16.09 | 16.16 | 16.09 | 16.12 | 151,439 | +0.08(+0.52%) |
Dec 20, 2022 | 16.02 | 16.04 | 15.97 | 16.04 | 223,384 | -0.04(-0.23%) |
Dec 19, 2022 | 16.10 | 16.11 | 16.04 | 16.08 | 359,726 | -0.07(-0.44%) |
Dec 16, 2022 | 16.13 | 16.16 | 16.11 | 16.15 | 141,471 | -0.05(-0.29%) |
Dec 15, 2022 | 16.19 | 16.21 | 16.14 | 16.19 | 204,479 | -0.05(-0.29%) |
Dec 14, 2022 | 16.31 | 16.32 | 16.16 | 16.24 | 309,571 | -0.06(-0.34%) |
Dec 13, 2022 | 16.42 | 16.42 | 16.23 | 16.30 | 157,930 | +0.14(+0.86%) |
Dec 12, 2022 | 16.15 | 16.19 | 16.12 | 16.16 | 1,014,020 | +0.06(+0.35%) |
Dec 09, 2022 | 16.09 | 16.16 | 16.09 | 16.10 | 221,493 | -0.02(-0.12%) |
Dec 08, 2022 | 16.12 | 16.15 | 16.09 | 16.12 | 225,587 | +0.01(+0.06%) |
Dec 07, 2022 | 16.03 | 16.13 | 16.03 | 16.11 | 101,697 | +0.09(+0.58%) |
Dec 06, 2022 | 16.07 | 16.08 | 16.02 | 16.02 | 239,832 | -0.07(-0.40%) |
Dec 05, 2022 | 16.12 | 16.13 | 16.02 | 16.08 | 1,107,784 | -0.05(-0.29%) |
Dec 02, 2022 | 16.06 | 16.18 | 16.06 | 16.13 | 1,160,971 | -0.07(-0.40%) |