Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.95 | 17.00 | 16.80 | 16.80 | 7,498 | -0.18(-1.06%) |
Feb 27, 2023 | 17.06 | 17.16 | 16.90 | 16.98 | 7,224 | -0.07(-0.41%) |
Feb 24, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 949 | -0.32(-1.84%) |
Feb 23, 2023 | 17.53 | 17.54 | 17.18 | 17.37 | 8,065 | -0.03(-0.17%) |
Feb 22, 2023 | 17.46 | 17.62 | 17.40 | 17.40 | 3,458 | -0.05(-0.29%) |
Feb 21, 2023 | 17.64 | 17.69 | 17.45 | 17.45 | 9,754 | -0.19(-1.08%) |
Feb 17, 2023 | 17.57 | 17.70 | 17.46 | 17.64 | 4,062 | +0.12(+0.68%) |
Feb 16, 2023 | 17.47 | 17.69 | 17.46 | 17.52 | 5,622 | +0.13(+0.75%) |
Feb 15, 2023 | 17.49 | 17.50 | 17.33 | 17.39 | 14,873 | -0.17(-0.97%) |
Feb 14, 2023 | 18.44 | 18.44 | 17.55 | 17.56 | 51,271 | -0.97(-5.23%) |
Feb 13, 2023 | 18.79 | 18.79 | 18.39 | 18.53 | 7,562 | +0.08(+0.43%) |
Feb 10, 2023 | 18.30 | 18.45 | 18.15 | 18.45 | 5,409 | -0.05(-0.27%) |
Feb 09, 2023 | 18.43 | 18.50 | 18.01 | 18.50 | 17,307 | +0.40(+2.21%) |
Feb 08, 2023 | 18.00 | 18.15 | 17.90 | 18.10 | 8,307 | +0.10(+0.56%) |
Feb 07, 2023 | 17.78 | 18.10 | 17.78 | 18.00 | 18,574 | +0.20(+1.12%) |
Feb 06, 2023 | 17.91 | 17.92 | 17.75 | 17.80 | 3,726 | +0.00(+0.00%) |
Feb 03, 2023 | 17.96 | 17.96 | 17.75 | 17.80 | 5,052 | -0.19(-1.06%) |
Feb 02, 2023 | 18.09 | 18.10 | 17.90 | 17.99 | 8,538 | +0.07(+0.39%) |
Feb 01, 2023 | 18.17 | 18.17 | 17.92 | 17.92 | 14,505 | -0.11(-0.61%) |
Jan 31, 2023 | 18.06 | 18.38 | 18.03 | 18.03 | 4,756 | -0.02(-0.08%) |
Jan 30, 2023 | 18.11 | 18.13 | 18.00 | 18.05 | 15,942 | -0.23(-1.29%) |
Jan 27, 2023 | 18.13 | 18.29 | 18.00 | 18.28 | 7,596 | +0.00(+0.02%) |
Jan 26, 2023 | 18.52 | 18.61 | 18.06 | 18.28 | 17,115 | -0.17(-0.94%) |
Jan 25, 2023 | 18.63 | 18.64 | 18.45 | 18.45 | 6,581 | -0.20(-1.07%) |
Jan 24, 2023 | 18.73 | 18.90 | 18.64 | 18.65 | 12,363 | -0.07(-0.37%) |
Jan 23, 2023 | 18.71 | 18.75 | 18.71 | 18.72 | 9,888 | +0.01(+0.05%) |
Jan 20, 2023 | 18.72 | 18.87 | 18.71 | 18.71 | 16,743 | -0.04(-0.21%) |
Jan 19, 2023 | 18.65 | 18.82 | 18.65 | 18.75 | 7,504 | +0.01(+0.05%) |
Jan 18, 2023 | 18.71 | 18.99 | 18.65 | 18.74 | 29,965 | +0.09(+0.48%) |
Jan 17, 2023 | 18.66 | 18.67 | 18.46 | 18.65 | 12,155 | -0.02(-0.11%) |
Jan 13, 2023 | 18.64 | 18.90 | 18.55 | 18.67 | 23,493 | +0.11(+0.59%) |
Jan 12, 2023 | 18.49 | 18.90 | 18.13 | 18.56 | 11,480 | +0.06(+0.32%) |
Jan 11, 2023 | 18.47 | 19.00 | 18.14 | 18.50 | 28,358 | +0.07(+0.41%) |
Jan 10, 2023 | 18.42 | 18.48 | 18.22 | 18.43 | 7,463 | -0.00(-0.03%) |
Jan 09, 2023 | 18.34 | 18.45 | 18.20 | 18.43 | 14,890 | +0.06(+0.33%) |
Jan 06, 2023 | 17.09 | 18.40 | 17.09 | 18.37 | 91,663 | +1.10(+6.37%) |
Jan 05, 2023 | 16.98 | 17.28 | 16.83 | 17.27 | 8,265 | +0.46(+2.74%) |
Jan 04, 2023 | 16.75 | 17.27 | 16.70 | 16.81 | 23,176 | -0.04(-0.24%) |
Jan 03, 2023 | 16.73 | 17.23 | 16.71 | 16.85 | 12,861 | +0.10(+0.60%) |
Dec 30, 2022 | 17.08 | 17.11 | 16.68 | 16.75 | 34,949 | -0.46(-2.67%) |
Dec 29, 2022 | 16.71 | 17.26 | 16.71 | 17.21 | 12,664 | +0.21(+1.24%) |
Dec 28, 2022 | 17.00 | 17.18 | 16.85 | 17.00 | 13,313 | +0.10(+0.59%) |
Dec 27, 2022 | 16.91 | 17.24 | 16.70 | 16.90 | 12,994 | +0.04(+0.24%) |
Dec 23, 2022 | 17.09 | 17.09 | 16.67 | 16.86 | 7,077 | -0.35(-2.03%) |
Dec 22, 2022 | 16.67 | 17.27 | 16.66 | 17.21 | 6,832 | +0.60(+3.61%) |
Dec 21, 2022 | 16.56 | 16.98 | 16.51 | 16.61 | 34,951 | -0.05(-0.30%) |
Dec 20, 2022 | 16.80 | 16.80 | 16.66 | 16.66 | 29,098 | -0.14(-0.83%) |
Dec 19, 2022 | 17.00 | 17.10 | 16.75 | 16.80 | 15,364 | -0.22(-1.29%) |
Dec 16, 2022 | 17.63 | 17.63 | 17.01 | 17.02 | 43,908 | -0.49(-2.80%) |
Dec 15, 2022 | 17.51 | 17.77 | 17.51 | 17.51 | 41,607 | +0.00(+0.00%) |
Dec 14, 2022 | 17.70 | 17.77 | 17.51 | 17.51 | 12,949 | +0.00(+0.00%) |
Dec 13, 2022 | 17.70 | 17.88 | 17.51 | 17.51 | 28,083 | -0.14(-0.79%) |
Dec 12, 2022 | 17.63 | 17.75 | 17.57 | 17.65 | 3,326 | +0.02(+0.11%) |
Dec 09, 2022 | 17.84 | 17.98 | 17.63 | 17.63 | 4,307 | -0.07(-0.40%) |
Dec 08, 2022 | 17.96 | 17.99 | 17.63 | 17.70 | 3,130 | -0.11(-0.62%) |
Dec 07, 2022 | 17.80 | 17.99 | 17.66 | 17.81 | 7,499 | +0.07(+0.39%) |
Dec 06, 2022 | 18.14 | 18.53 | 17.60 | 17.74 | 16,414 | -0.26(-1.44%) |
Dec 05, 2022 | 18.45 | 18.45 | 18.00 | 18.00 | 16,979 | -0.48(-2.60%) |
Dec 02, 2022 | 18.66 | 18.90 | 18.46 | 18.48 | 9,407 | -0.27(-1.44%) |