Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.31 | 17.54 | 17.05 | 17.47 | 962,066 | +0.22(+1.28%) |
Feb 27, 2023 | 17.21 | 17.70 | 17.11 | 17.25 | 525,703 | +0.13(+0.76%) |
Feb 24, 2023 | 17.70 | 17.82 | 17.01 | 17.12 | 825,418 | -0.63(-3.55%) |
Feb 23, 2023 | 18.10 | 18.27 | 17.60 | 17.75 | 618,136 | -0.31(-1.72%) |
Feb 22, 2023 | 18.21 | 18.46 | 17.95 | 18.06 | 446,210 | -0.10(-0.55%) |
Feb 21, 2023 | 18.15 | 18.27 | 17.84 | 18.16 | 611,480 | -0.18(-0.98%) |
Feb 17, 2023 | 17.93 | 18.53 | 17.86 | 18.34 | 795,447 | +0.45(+2.52%) |
Feb 16, 2023 | 17.83 | 18.07 | 17.62 | 17.89 | 608,882 | -0.24(-1.32%) |
Feb 15, 2023 | 18.95 | 18.96 | 17.86 | 18.13 | 678,950 | -0.46(-2.47%) |
Feb 14, 2023 | 18.09 | 18.75 | 17.84 | 18.59 | 593,960 | +0.50(+2.76%) |
Feb 13, 2023 | 19.12 | 19.17 | 18.01 | 18.09 | 830,395 | -0.34(-1.84%) |
Feb 10, 2023 | 18.47 | 18.67 | 18.13 | 18.43 | 518,276 | -0.14(-0.75%) |
Feb 09, 2023 | 18.88 | 19.06 | 18.43 | 18.57 | 791,989 | -0.09(-0.48%) |
Feb 08, 2023 | 18.99 | 19.06 | 18.33 | 18.66 | 1,010,200 | -0.34(-1.79%) |
Feb 07, 2023 | 18.74 | 19.29 | 18.49 | 19.00 | 1,221,808 | +0.59(+3.20%) |
Feb 06, 2023 | 17.97 | 18.52 | 17.33 | 18.41 | 1,159,458 | +0.66(+3.72%) |
Feb 03, 2023 | 16.40 | 19.09 | 15.31 | 17.75 | 1,249,340 | -0.54(-2.95%) |
Feb 02, 2023 | 18.24 | 18.50 | 17.70 | 18.29 | 1,044,159 | +0.09(+0.49%) |
Feb 01, 2023 | 17.68 | 18.49 | 17.68 | 18.20 | 1,051,112 | +0.43(+2.42%) |
Jan 31, 2023 | 17.35 | 17.98 | 16.82 | 17.77 | 705,984 | +0.52(+3.01%) |
Jan 30, 2023 | 17.61 | 17.77 | 17.07 | 17.25 | 553,735 | -0.47(-2.65%) |
Jan 27, 2023 | 17.39 | 18.00 | 17.38 | 17.72 | 448,772 | +0.12(+0.68%) |
Jan 26, 2023 | 18.51 | 18.73 | 17.44 | 17.60 | 722,927 | -0.87(-4.71%) |
Jan 25, 2023 | 17.96 | 18.49 | 17.63 | 18.47 | 881,479 | +0.48(+2.67%) |
Jan 24, 2023 | 17.73 | 18.10 | 17.51 | 17.99 | 964,060 | +0.19(+1.07%) |
Jan 23, 2023 | 17.81 | 18.14 | 17.59 | 17.80 | 640,455 | +0.15(+0.85%) |
Jan 20, 2023 | 17.35 | 17.73 | 16.78 | 17.65 | 744,121 | +0.61(+3.58%) |
Jan 19, 2023 | 17.35 | 17.55 | 16.90 | 17.04 | 895,650 | -0.44(-2.52%) |
Jan 18, 2023 | 18.19 | 18.22 | 17.48 | 17.48 | 820,416 | -0.58(-3.21%) |
Jan 17, 2023 | 18.24 | 18.57 | 17.89 | 18.06 | 1,131,228 | -0.54(-2.90%) |
Jan 13, 2023 | 18.88 | 19.52 | 18.14 | 18.60 | 1,280,056 | -0.66(-3.43%) |
Jan 12, 2023 | 17.64 | 19.27 | 17.62 | 19.26 | 1,659,837 | +1.62(+9.18%) |
Jan 11, 2023 | 16.70 | 17.99 | 14.32 | 17.64 | 4,292,641 | -0.95(-5.11%) |
Jan 10, 2023 | 18.68 | 19.61 | 18.31 | 18.59 | 1,395,679 | -0.15(-0.80%) |
Jan 09, 2023 | 19.96 | 20.24 | 18.60 | 18.74 | 1,273,929 | -0.98(-4.97%) |
Jan 06, 2023 | 18.84 | 19.98 | 18.66 | 19.72 | 2,553,815 | +0.97(+5.17%) |
Jan 05, 2023 | 18.44 | 19.59 | 18.38 | 18.75 | 2,017,079 | +0.26(+1.41%) |
Jan 04, 2023 | 18.82 | 18.95 | 17.84 | 18.49 | 1,697,876 | -0.26(-1.39%) |
Jan 03, 2023 | 18.19 | 19.60 | 18.03 | 18.75 | 2,009,251 | +1.00(+5.63%) |
Dec 30, 2022 | 17.42 | 17.75 | 17.16 | 17.75 | 835,720 | +0.34(+1.95%) |
Dec 29, 2022 | 17.43 | 17.90 | 17.00 | 17.41 | 903,887 | +0.11(+0.64%) |
Dec 28, 2022 | 17.18 | 17.47 | 16.91 | 17.30 | 619,734 | +0.14(+0.82%) |
Dec 27, 2022 | 16.31 | 17.56 | 16.19 | 17.16 | 1,290,555 | +0.93(+5.73%) |
Dec 23, 2022 | 16.64 | 16.64 | 16.04 | 16.23 | 667,599 | -0.42(-2.52%) |
Dec 22, 2022 | 16.75 | 16.92 | 16.34 | 16.65 | 637,168 | -0.12(-0.72%) |
Dec 21, 2022 | 15.96 | 17.16 | 15.81 | 16.77 | 1,279,851 | +0.83(+5.21%) |
Dec 20, 2022 | 15.56 | 16.03 | 15.39 | 15.94 | 1,106,477 | +0.38(+2.44%) |
Dec 19, 2022 | 15.81 | 16.09 | 15.41 | 15.56 | 1,284,170 | -0.35(-2.20%) |
Dec 16, 2022 | 15.16 | 16.44 | 15.10 | 15.91 | 6,104,693 | +0.70(+4.60%) |
Dec 15, 2022 | 14.98 | 15.27 | 14.72 | 15.21 | 1,107,706 | +0.11(+0.73%) |
Dec 14, 2022 | 14.72 | 15.13 | 14.72 | 15.10 | 1,194,161 | +0.36(+2.44%) |
Dec 13, 2022 | 14.94 | 15.26 | 14.58 | 14.74 | 898,636 | +0.04(+0.27%) |
Dec 12, 2022 | 14.60 | 15.01 | 14.40 | 14.70 | 845,675 | +0.22(+1.52%) |
Dec 09, 2022 | 14.88 | 15.02 | 14.31 | 14.48 | 663,429 | -0.49(-3.27%) |
Dec 08, 2022 | 14.79 | 15.01 | 14.59 | 14.97 | 791,496 | +0.35(+2.39%) |
Dec 07, 2022 | 14.39 | 14.79 | 14.13 | 14.62 | 1,021,378 | +0.26(+1.81%) |
Dec 06, 2022 | 14.40 | 14.86 | 14.23 | 14.36 | 749,560 | +0.00(+0.00%) |
Dec 05, 2022 | 14.79 | 14.93 | 14.14 | 14.36 | 882,697 | -0.32(-2.18%) |
Dec 02, 2022 | 13.90 | 14.71 | 13.67 | 14.68 | 819,133 | +0.81(+5.84%) |