Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.89 | 17.50 | 16.63 | 17.40 | 20,525 | +0.48(+2.86%) |
Feb 27, 2023 | 16.83 | 17.17 | 16.77 | 16.92 | 16,537 | +0.20(+1.20%) |
Feb 24, 2023 | 16.97 | 16.97 | 16.53 | 16.72 | 11,506 | -0.37(-2.19%) |
Feb 23, 2023 | 17.53 | 17.53 | 17.09 | 17.09 | 17,568 | -0.43(-2.46%) |
Feb 22, 2023 | 17.62 | 17.62 | 17.14 | 17.53 | 20,159 | +0.03(+0.16%) |
Feb 21, 2023 | 18.21 | 18.44 | 17.40 | 17.50 | 18,401 | -0.81(-4.45%) |
Feb 17, 2023 | 18.68 | 18.68 | 18.19 | 18.31 | 25,780 | -0.19(-1.04%) |
Feb 16, 2023 | 18.11 | 18.62 | 17.83 | 18.50 | 58,747 | +0.16(+0.89%) |
Feb 15, 2023 | 17.70 | 18.61 | 17.70 | 18.34 | 36,590 | +0.34(+1.92%) |
Feb 14, 2023 | 18.13 | 18.52 | 17.99 | 17.99 | 25,126 | -0.32(-1.73%) |
Feb 13, 2023 | 18.82 | 18.82 | 18.31 | 18.31 | 5,556 | -0.47(-2.50%) |
Feb 10, 2023 | 18.68 | 19.00 | 18.41 | 18.78 | 10,559 | +0.13(+0.72%) |
Feb 09, 2023 | 19.57 | 19.57 | 18.53 | 18.65 | 11,112 | -0.66(-3.42%) |
Feb 08, 2023 | 19.40 | 19.40 | 18.91 | 19.31 | 9,029 | -0.27(-1.37%) |
Feb 07, 2023 | 19.16 | 19.64 | 18.74 | 19.58 | 19,291 | +0.00(+0.00%) |
Feb 06, 2023 | 20.56 | 20.56 | 19.46 | 19.58 | 12,989 | -1.28(-6.13%) |
Feb 03, 2023 | 21.41 | 21.41 | 20.57 | 20.85 | 11,547 | -0.21(-0.98%) |
Feb 02, 2023 | 20.28 | 21.23 | 20.28 | 21.06 | 11,206 | +0.63(+3.10%) |
Feb 01, 2023 | 19.90 | 20.99 | 19.74 | 20.43 | 24,620 | +0.54(+2.71%) |
Jan 31, 2023 | 19.62 | 20.50 | 19.62 | 19.89 | 13,925 | +0.15(+0.77%) |
Jan 30, 2023 | 19.78 | 20.60 | 19.74 | 19.74 | 9,247 | -0.12(-0.63%) |
Jan 27, 2023 | 19.83 | 20.04 | 19.12 | 19.86 | 45,925 | +0.13(+0.68%) |
Jan 26, 2023 | 19.48 | 19.86 | 19.37 | 19.73 | 6,861 | +0.56(+2.90%) |
Jan 25, 2023 | 19.20 | 19.33 | 18.82 | 19.17 | 11,540 | -0.31(-1.57%) |
Jan 24, 2023 | 18.57 | 19.77 | 18.49 | 19.48 | 21,093 | +0.62(+3.30%) |
Jan 23, 2023 | 18.06 | 18.88 | 18.06 | 18.86 | 10,747 | +0.77(+4.24%) |
Jan 20, 2023 | 17.79 | 18.30 | 17.79 | 18.09 | 2,999 | +0.27(+1.51%) |
Jan 19, 2023 | 18.10 | 18.10 | 17.30 | 17.82 | 35,450 | -0.25(-1.38%) |
Jan 18, 2023 | 18.36 | 18.42 | 17.63 | 18.07 | 9,097 | -0.13(-0.74%) |
Jan 17, 2023 | 17.53 | 18.22 | 17.30 | 18.21 | 15,083 | +0.71(+4.05%) |
Jan 13, 2023 | 17.13 | 17.62 | 17.13 | 17.50 | 2,220 | -0.08(-0.44%) |
Jan 12, 2023 | 17.72 | 17.87 | 17.53 | 17.57 | 4,074 | -0.05(-0.27%) |
Jan 11, 2023 | 17.14 | 17.82 | 17.14 | 17.62 | 9,299 | +0.16(+0.93%) |
Jan 10, 2023 | 17.01 | 17.52 | 16.99 | 17.46 | 18,250 | +0.31(+1.79%) |
Jan 09, 2023 | 17.28 | 17.86 | 17.07 | 17.15 | 14,177 | +0.13(+0.79%) |
Jan 06, 2023 | 17.17 | 17.24 | 16.91 | 17.02 | 9,236 | -0.06(-0.34%) |
Jan 05, 2023 | 16.99 | 17.15 | 16.86 | 17.07 | 11,294 | -0.22(-1.27%) |
Jan 04, 2023 | 16.28 | 17.30 | 16.22 | 17.30 | 20,779 | +1.20(+7.44%) |
Jan 03, 2023 | 16.19 | 16.35 | 15.97 | 16.10 | 17,200 | -0.15(-0.94%) |
Dec 30, 2022 | 16.08 | 16.29 | 16.00 | 16.25 | 11,087 | +0.08(+0.47%) |
Dec 29, 2022 | 15.72 | 16.23 | 15.69 | 16.17 | 13,266 | +0.54(+3.43%) |
Dec 28, 2022 | 15.77 | 16.47 | 15.50 | 15.64 | 64,813 | -0.36(-2.28%) |
Dec 27, 2022 | 16.29 | 16.39 | 15.90 | 16.00 | 32,277 | -0.21(-1.30%) |
Dec 23, 2022 | 15.42 | 16.22 | 15.42 | 16.21 | 59,609 | +0.70(+4.51%) |
Dec 22, 2022 | 14.94 | 15.59 | 14.65 | 15.51 | 129,116 | +0.32(+2.08%) |
Dec 21, 2022 | 15.54 | 15.56 | 14.98 | 15.20 | 101,851 | -0.31(-1.98%) |
Dec 20, 2022 | 15.83 | 16.05 | 15.33 | 15.50 | 91,070 | -0.72(-4.43%) |
Dec 19, 2022 | 16.29 | 16.37 | 15.86 | 16.22 | 101,199 | -0.08(-0.47%) |
Dec 16, 2022 | 16.45 | 16.45 | 15.68 | 16.30 | 88,232 | -0.46(-2.74%) |
Dec 15, 2022 | 17.00 | 17.05 | 16.62 | 16.76 | 61,895 | -0.57(-3.32%) |
Dec 14, 2022 | 17.43 | 17.46 | 17.00 | 17.33 | 54,402 | -0.29(-1.64%) |
Dec 13, 2022 | 17.94 | 17.94 | 17.22 | 17.62 | 29,211 | +0.21(+1.22%) |
Dec 12, 2022 | 16.96 | 17.54 | 16.60 | 17.41 | 31,753 | +0.45(+2.66%) |
Dec 09, 2022 | 17.11 | 17.20 | 16.84 | 16.96 | 24,768 | -0.46(-2.64%) |
Dec 08, 2022 | 16.61 | 17.42 | 16.33 | 17.42 | 18,195 | +0.71(+4.24%) |
Dec 07, 2022 | 16.89 | 16.89 | 16.41 | 16.71 | 11,138 | -0.21(-1.25%) |
Dec 06, 2022 | 17.42 | 17.42 | 16.92 | 16.92 | 13,007 | -0.74(-4.18%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.25 | 17.66 | 41,050 | -0.28(-1.55%) |
Dec 02, 2022 | 18.04 | 18.11 | 17.63 | 17.94 | 17,343 | -0.05(-0.29%) |