Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.08 | 17.08 | 16.80 | 16.80 | 44,033 | -0.07(-0.40%) |
Feb 27, 2023 | 17.00 | 17.08 | 16.82 | 16.86 | 25,354 | +0.02(+0.12%) |
Feb 24, 2023 | 16.88 | 16.92 | 16.75 | 16.84 | 35,959 | -0.15(-0.86%) |
Feb 23, 2023 | 17.22 | 17.28 | 16.91 | 16.99 | 45,544 | -0.13(-0.74%) |
Feb 22, 2023 | 17.18 | 17.26 | 16.87 | 17.12 | 64,846 | +0.01(+0.06%) |
Feb 21, 2023 | 17.14 | 17.27 | 17.00 | 17.11 | 44,518 | -0.06(-0.34%) |
Feb 17, 2023 | 17.08 | 17.25 | 16.98 | 17.16 | 34,024 | +0.13(+0.74%) |
Feb 16, 2023 | 17.13 | 17.37 | 17.00 | 17.04 | 37,457 | -0.26(-1.51%) |
Feb 15, 2023 | 16.99 | 17.37 | 16.94 | 17.30 | 75,322 | +0.30(+1.77%) |
Feb 14, 2023 | 17.09 | 17.15 | 16.90 | 17.00 | 36,974 | -0.13(-0.74%) |
Feb 13, 2023 | 17.20 | 17.23 | 17.02 | 17.13 | 48,855 | -0.03(-0.17%) |
Feb 10, 2023 | 17.15 | 17.23 | 17.11 | 17.15 | 30,455 | +0.01(+0.06%) |
Feb 09, 2023 | 17.33 | 17.49 | 17.04 | 17.15 | 41,766 | -0.19(-1.12%) |
Feb 08, 2023 | 17.29 | 17.54 | 17.18 | 17.34 | 126,103 | -0.11(-0.61%) |
Feb 07, 2023 | 17.32 | 17.75 | 17.07 | 17.45 | 107,583 | +0.22(+1.30%) |
Feb 06, 2023 | 17.03 | 17.31 | 17.00 | 17.22 | 88,820 | +0.13(+0.73%) |
Feb 03, 2023 | 16.97 | 17.16 | 16.97 | 17.10 | 32,329 | +0.14(+0.80%) |
Feb 02, 2023 | 16.91 | 17.15 | 16.88 | 16.96 | 59,494 | +0.07(+0.40%) |
Feb 01, 2023 | 16.87 | 17.12 | 16.50 | 16.89 | 73,366 | +0.09(+0.52%) |
Jan 31, 2023 | 16.38 | 16.86 | 16.36 | 16.81 | 72,914 | +0.42(+2.53%) |
Jan 30, 2023 | 16.31 | 16.59 | 16.31 | 16.39 | 40,026 | +0.03(+0.18%) |
Jan 27, 2023 | 16.21 | 16.41 | 16.08 | 16.36 | 51,025 | +0.12(+0.71%) |
Jan 26, 2023 | 15.91 | 16.26 | 15.86 | 16.25 | 58,076 | +0.21(+1.32%) |
Jan 25, 2023 | 16.10 | 16.10 | 15.84 | 16.04 | 55,333 | -0.18(-1.13%) |
Jan 24, 2023 | 15.78 | 16.27 | 15.73 | 16.22 | 102,082 | -0.30(-1.81%) |
Jan 23, 2023 | 16.51 | 16.65 | 16.47 | 16.52 | 92,152 | -0.04(-0.23%) |
Jan 20, 2023 | 17.84 | 17.84 | 16.56 | 16.56 | 100,516 | -0.49(-2.89%) |
Jan 19, 2023 | 17.03 | 17.13 | 16.94 | 17.05 | 59,709 | -0.09(-0.51%) |
Jan 18, 2023 | 17.38 | 17.51 | 17.11 | 17.14 | 49,831 | -0.43(-2.47%) |
Jan 17, 2023 | 17.52 | 17.61 | 17.23 | 17.57 | 47,487 | +0.07(+0.39%) |
Jan 13, 2023 | 17.30 | 17.54 | 17.30 | 17.50 | 35,559 | +0.04(+0.22%) |
Jan 12, 2023 | 17.32 | 17.48 | 17.26 | 17.46 | 29,611 | +0.14(+0.84%) |
Jan 11, 2023 | 17.42 | 17.42 | 17.22 | 17.32 | 26,040 | +0.05(+0.28%) |
Jan 10, 2023 | 17.06 | 17.30 | 17.02 | 17.27 | 41,284 | +0.22(+1.30%) |
Jan 09, 2023 | 17.39 | 17.40 | 17.03 | 17.05 | 48,634 | -0.42(-2.38%) |
Jan 06, 2023 | 17.04 | 17.50 | 16.88 | 17.46 | 126,111 | +0.49(+2.90%) |
Jan 05, 2023 | 17.16 | 17.16 | 16.85 | 16.97 | 103,978 | -0.23(-1.35%) |
Jan 04, 2023 | 17.08 | 17.38 | 17.08 | 17.20 | 74,237 | +0.13(+0.74%) |
Jan 03, 2023 | 17.14 | 17.14 | 16.91 | 17.08 | 44,159 | +0.03(+0.17%) |
Dec 30, 2022 | 16.93 | 17.24 | 16.86 | 17.05 | 63,896 | +0.10(+0.57%) |
Dec 29, 2022 | 17.10 | 17.10 | 16.82 | 16.95 | 94,145 | -0.05(-0.28%) |
Dec 28, 2022 | 17.09 | 17.40 | 17.00 | 17.00 | 53,465 | -0.09(-0.51%) |
Dec 27, 2022 | 16.70 | 17.16 | 16.70 | 17.09 | 47,426 | +0.12(+0.68%) |
Dec 23, 2022 | 17.07 | 17.22 | 16.97 | 16.97 | 46,876 | +0.07(+0.40%) |
Dec 22, 2022 | 16.78 | 16.93 | 16.58 | 16.90 | 65,933 | +0.09(+0.52%) |
Dec 21, 2022 | 16.60 | 16.83 | 16.60 | 16.82 | 85,438 | +0.31(+1.87%) |
Dec 20, 2022 | 16.51 | 16.61 | 16.45 | 16.51 | 125,634 | +0.01(+0.06%) |
Dec 19, 2022 | 16.44 | 16.54 | 16.18 | 16.50 | 71,072 | +0.00(+0.00%) |
Dec 16, 2022 | 16.25 | 16.61 | 16.11 | 16.50 | 230,898 | -0.01(-0.06%) |
Dec 15, 2022 | 16.80 | 16.80 | 16.41 | 16.51 | 219,492 | -0.37(-2.17%) |
Dec 14, 2022 | 17.65 | 17.76 | 16.81 | 16.88 | 121,406 | -0.84(-4.74%) |
Dec 13, 2022 | 17.88 | 17.88 | 17.27 | 17.72 | 79,694 | +0.14(+0.82%) |
Dec 12, 2022 | 17.51 | 17.63 | 17.09 | 17.57 | 52,626 | +0.14(+0.83%) |
Dec 09, 2022 | 17.38 | 17.52 | 17.26 | 17.43 | 30,531 | +0.19(+1.12%) |
Dec 08, 2022 | 17.09 | 17.49 | 17.09 | 17.23 | 35,880 | -0.24(-1.38%) |
Dec 07, 2022 | 17.18 | 17.56 | 17.18 | 17.47 | 45,135 | +0.13(+0.72%) |
Dec 06, 2022 | 17.28 | 17.39 | 17.17 | 17.35 | 70,136 | -0.01(-0.06%) |
Dec 05, 2022 | 17.69 | 17.82 | 17.20 | 17.36 | 53,587 | -0.36(-2.02%) |
Dec 02, 2022 | 17.14 | 17.86 | 17.13 | 17.72 | 46,742 | +0.45(+2.63%) |