Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.60 | 18.31 | 17.34 | 17.85 | 470,345 | +0.23(+1.31%) |
Feb 27, 2023 | 17.46 | 18.10 | 17.34 | 17.62 | 109,053 | +0.47(+2.74%) |
Feb 24, 2023 | 17.94 | 18.05 | 17.00 | 17.15 | 98,958 | -1.22(-6.64%) |
Feb 23, 2023 | 17.84 | 18.41 | 17.32 | 18.37 | 116,412 | +0.90(+5.15%) |
Feb 22, 2023 | 17.64 | 18.00 | 16.96 | 17.47 | 92,345 | -0.03(-0.17%) |
Feb 21, 2023 | 17.74 | 18.03 | 17.15 | 17.50 | 138,412 | -0.68(-3.74%) |
Feb 17, 2023 | 18.07 | 18.18 | 17.43 | 18.18 | 113,462 | +0.13(+0.72%) |
Feb 16, 2023 | 17.91 | 18.29 | 17.63 | 18.05 | 123,748 | -0.21(-1.15%) |
Feb 15, 2023 | 17.27 | 18.29 | 17.24 | 18.26 | 82,055 | +0.86(+4.94%) |
Feb 14, 2023 | 17.41 | 17.54 | 17.02 | 17.40 | 68,921 | -0.26(-1.47%) |
Feb 13, 2023 | 17.31 | 18.25 | 16.88 | 17.66 | 91,351 | +0.32(+1.85%) |
Feb 10, 2023 | 16.94 | 17.46 | 16.77 | 17.34 | 129,642 | +0.18(+1.05%) |
Feb 09, 2023 | 18.05 | 18.18 | 16.93 | 17.16 | 150,459 | -0.59(-3.32%) |
Feb 08, 2023 | 18.44 | 18.48 | 17.68 | 17.75 | 93,974 | -0.79(-4.26%) |
Feb 07, 2023 | 18.48 | 18.60 | 17.96 | 18.54 | 110,312 | -0.05(-0.27%) |
Feb 06, 2023 | 18.74 | 18.91 | 18.32 | 18.59 | 70,686 | -0.40(-2.11%) |
Feb 03, 2023 | 18.84 | 19.98 | 18.79 | 18.99 | 116,270 | -0.39(-2.01%) |
Feb 02, 2023 | 19.44 | 19.98 | 19.02 | 19.38 | 243,285 | +0.50(+2.65%) |
Feb 01, 2023 | 17.98 | 19.11 | 17.93 | 18.88 | 175,171 | +0.93(+5.18%) |
Jan 31, 2023 | 17.51 | 18.31 | 17.51 | 17.95 | 135,035 | +0.55(+3.16%) |
Jan 30, 2023 | 17.38 | 17.72 | 17.07 | 17.40 | 84,342 | -0.16(-0.91%) |
Jan 27, 2023 | 17.76 | 18.06 | 16.89 | 17.56 | 60,659 | -0.18(-1.01%) |
Jan 26, 2023 | 17.74 | 17.89 | 17.41 | 17.74 | 63,058 | +0.31(+1.78%) |
Jan 25, 2023 | 17.16 | 17.58 | 16.65 | 17.43 | 89,097 | +0.04(+0.23%) |
Jan 24, 2023 | 17.91 | 17.91 | 17.01 | 17.39 | 87,349 | -0.55(-3.07%) |
Jan 23, 2023 | 17.00 | 18.39 | 16.69 | 17.94 | 166,070 | +0.74(+4.30%) |
Jan 20, 2023 | 17.06 | 17.30 | 16.30 | 17.20 | 183,346 | +0.20(+1.18%) |
Jan 19, 2023 | 16.98 | 17.50 | 16.66 | 17.00 | 200,038 | -0.12(-0.70%) |
Jan 18, 2023 | 18.71 | 19.03 | 17.09 | 17.12 | 192,196 | -1.52(-8.15%) |
Jan 17, 2023 | 18.27 | 18.80 | 18.01 | 18.64 | 109,212 | +0.12(+0.65%) |
Jan 13, 2023 | 18.16 | 19.09 | 17.74 | 18.52 | 111,282 | +0.20(+1.09%) |
Jan 12, 2023 | 18.57 | 18.57 | 17.45 | 18.32 | 248,101 | -0.24(-1.29%) |
Jan 11, 2023 | 19.11 | 19.11 | 18.25 | 18.56 | 93,642 | -0.39(-2.06%) |
Jan 10, 2023 | 18.92 | 19.30 | 18.39 | 18.95 | 136,055 | +0.12(+0.64%) |
Jan 09, 2023 | 18.20 | 19.25 | 18.10 | 18.83 | 134,683 | +0.88(+4.90%) |
Jan 06, 2023 | 18.85 | 18.85 | 17.92 | 17.95 | 152,175 | -0.71(-3.80%) |
Jan 05, 2023 | 18.52 | 18.74 | 17.83 | 18.66 | 135,845 | -0.18(-0.96%) |
Jan 04, 2023 | 17.51 | 19.32 | 17.11 | 18.84 | 478,298 | +1.72(+10.05%) |
Jan 03, 2023 | 16.99 | 17.30 | 16.66 | 17.12 | 187,743 | +0.32(+1.90%) |
Dec 30, 2022 | 16.31 | 17.12 | 16.29 | 16.80 | 133,383 | +0.24(+1.45%) |
Dec 29, 2022 | 16.03 | 16.71 | 16.03 | 16.56 | 82,447 | +0.66(+4.15%) |
Dec 28, 2022 | 15.93 | 16.11 | 15.48 | 15.90 | 62,354 | -0.01(-0.06%) |
Dec 27, 2022 | 16.77 | 16.77 | 15.87 | 15.91 | 89,869 | -0.77(-4.62%) |
Dec 23, 2022 | 17.04 | 17.11 | 16.54 | 16.68 | 163,968 | -0.15(-0.89%) |
Dec 22, 2022 | 17.16 | 17.30 | 16.39 | 16.83 | 160,582 | -0.46(-2.66%) |
Dec 21, 2022 | 17.21 | 17.35 | 17.05 | 17.29 | 154,558 | +0.22(+1.29%) |
Dec 20, 2022 | 17.27 | 17.52 | 17.02 | 17.07 | 56,929 | -0.28(-1.61%) |
Dec 19, 2022 | 17.50 | 17.98 | 17.21 | 17.35 | 120,803 | -0.10(-0.57%) |
Dec 16, 2022 | 17.16 | 17.82 | 16.78 | 17.45 | 776,422 | -0.06(-0.34%) |
Dec 15, 2022 | 17.73 | 18.09 | 17.24 | 17.51 | 258,359 | -0.43(-2.40%) |
Dec 14, 2022 | 18.12 | 18.36 | 17.62 | 17.94 | 161,541 | -0.38(-2.07%) |
Dec 13, 2022 | 18.83 | 19.20 | 18.20 | 18.32 | 144,443 | +0.22(+1.22%) |
Dec 12, 2022 | 18.34 | 18.48 | 17.88 | 18.10 | 130,644 | -0.42(-2.27%) |
Dec 09, 2022 | 18.64 | 19.00 | 18.52 | 18.52 | 90,034 | -0.18(-0.96%) |
Dec 08, 2022 | 18.68 | 19.12 | 17.93 | 18.70 | 135,391 | +0.24(+1.30%) |
Dec 07, 2022 | 18.87 | 19.06 | 18.09 | 18.46 | 141,576 | -0.63(-3.30%) |
Dec 06, 2022 | 19.24 | 19.43 | 18.39 | 19.09 | 161,457 | -0.12(-0.62%) |
Dec 05, 2022 | 19.97 | 20.13 | 18.95 | 19.21 | 174,214 | -0.98(-4.85%) |
Dec 02, 2022 | 19.93 | 20.55 | 19.93 | 20.19 | 163,897 | -0.17(-0.83%) |