Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.02 | 18.66 | 18.02 | 18.44 | 845,998 | +0.16(+0.88%) |
Feb 27, 2023 | 18.10 | 18.58 | 17.84 | 18.28 | 790,236 | +0.36(+2.01%) |
Feb 24, 2023 | 17.91 | 18.29 | 17.65 | 17.92 | 812,076 | -0.40(-2.18%) |
Feb 23, 2023 | 17.25 | 18.47 | 17.04 | 18.32 | 1,429,913 | +1.28(+7.51%) |
Feb 22, 2023 | 16.84 | 17.60 | 16.84 | 17.04 | 866,488 | +0.25(+1.49%) |
Feb 21, 2023 | 16.70 | 16.96 | 16.60 | 16.79 | 583,371 | -0.09(-0.53%) |
Feb 17, 2023 | 17.00 | 17.08 | 16.72 | 16.88 | 374,106 | -0.16(-0.94%) |
Feb 16, 2023 | 16.99 | 17.40 | 16.85 | 17.04 | 448,338 | -0.18(-1.05%) |
Feb 15, 2023 | 16.32 | 17.23 | 16.23 | 17.22 | 417,035 | +0.75(+4.55%) |
Feb 14, 2023 | 16.22 | 16.63 | 16.10 | 16.47 | 402,303 | +0.13(+0.80%) |
Feb 13, 2023 | 16.50 | 16.64 | 16.32 | 16.34 | 328,237 | -0.26(-1.57%) |
Feb 10, 2023 | 16.50 | 16.87 | 16.50 | 16.60 | 331,264 | -0.12(-0.72%) |
Feb 09, 2023 | 17.81 | 17.81 | 16.71 | 16.72 | 477,212 | -0.51(-2.96%) |
Feb 08, 2023 | 17.37 | 17.53 | 17.14 | 17.23 | 272,776 | -0.37(-2.10%) |
Feb 07, 2023 | 17.70 | 17.74 | 17.25 | 17.60 | 329,082 | -0.09(-0.51%) |
Feb 06, 2023 | 17.61 | 17.93 | 17.48 | 17.69 | 532,626 | -0.21(-1.17%) |
Feb 03, 2023 | 17.56 | 17.97 | 17.50 | 17.90 | 403,931 | +0.19(+1.07%) |
Feb 02, 2023 | 17.45 | 17.73 | 17.28 | 17.71 | 676,000 | +0.48(+2.79%) |
Feb 01, 2023 | 17.01 | 17.43 | 16.92 | 17.23 | 680,762 | +0.23(+1.35%) |
Jan 31, 2023 | 16.62 | 17.08 | 16.57 | 17.00 | 724,640 | +0.57(+3.47%) |
Jan 30, 2023 | 16.59 | 16.81 | 16.39 | 16.43 | 427,698 | -0.43(-2.55%) |
Jan 27, 2023 | 17.10 | 17.20 | 16.85 | 16.86 | 347,365 | -0.44(-2.54%) |
Jan 26, 2023 | 17.20 | 17.70 | 17.05 | 17.30 | 565,020 | +0.30(+1.76%) |
Jan 25, 2023 | 16.48 | 17.01 | 16.37 | 17.00 | 453,342 | +0.33(+1.98%) |
Jan 24, 2023 | 16.55 | 16.70 | 16.45 | 16.67 | 235,364 | +0.06(+0.36%) |
Jan 23, 2023 | 16.35 | 16.69 | 16.30 | 16.61 | 460,277 | +0.43(+2.66%) |
Jan 20, 2023 | 15.96 | 16.27 | 15.74 | 16.18 | 468,634 | +0.46(+2.93%) |
Jan 19, 2023 | 15.81 | 15.94 | 15.60 | 15.72 | 419,721 | -0.18(-1.13%) |
Jan 18, 2023 | 16.23 | 16.32 | 15.61 | 15.90 | 623,676 | -0.23(-1.43%) |
Jan 17, 2023 | 16.39 | 16.49 | 15.95 | 16.13 | 679,330 | -0.26(-1.59%) |
Jan 13, 2023 | 16.33 | 16.40 | 15.92 | 16.39 | 499,494 | -0.09(-0.55%) |
Jan 12, 2023 | 16.15 | 16.60 | 16.05 | 16.48 | 708,421 | +0.38(+2.36%) |
Jan 11, 2023 | 16.29 | 16.47 | 15.97 | 16.10 | 448,323 | -0.02(-0.12%) |
Jan 10, 2023 | 15.72 | 16.15 | 15.61 | 16.12 | 490,982 | +0.30(+1.90%) |
Jan 09, 2023 | 15.75 | 16.05 | 15.44 | 15.82 | 615,603 | +0.36(+2.33%) |
Jan 06, 2023 | 15.61 | 15.99 | 15.41 | 15.46 | 956,731 | -0.03(-0.19%) |
Jan 05, 2023 | 15.11 | 15.51 | 14.92 | 15.49 | 928,026 | +0.34(+2.24%) |
Jan 04, 2023 | 14.97 | 15.22 | 14.86 | 15.15 | 824,333 | +0.42(+2.85%) |
Jan 03, 2023 | 14.99 | 15.17 | 14.52 | 14.73 | 907,915 | +0.07(+0.48%) |
Dec 30, 2022 | 14.31 | 14.70 | 14.26 | 14.66 | 564,883 | +0.09(+0.62%) |
Dec 29, 2022 | 14.17 | 14.57 | 14.09 | 14.57 | 589,540 | +0.57(+4.07%) |
Dec 28, 2022 | 14.37 | 14.49 | 13.98 | 14.00 | 766,994 | -0.42(-2.91%) |
Dec 27, 2022 | 13.89 | 14.46 | 13.63 | 14.42 | 771,501 | +0.46(+3.30%) |
Dec 23, 2022 | 14.32 | 14.60 | 13.95 | 13.96 | 553,536 | -0.49(-3.39%) |
Dec 22, 2022 | 13.59 | 14.48 | 13.50 | 14.45 | 813,434 | +0.56(+4.03%) |
Dec 21, 2022 | 13.74 | 14.18 | 13.60 | 13.89 | 653,581 | +0.28(+2.06%) |
Dec 20, 2022 | 13.72 | 13.91 | 13.60 | 13.61 | 785,151 | -0.29(-2.09%) |
Dec 19, 2022 | 14.52 | 14.52 | 13.87 | 13.90 | 992,385 | -0.81(-5.51%) |
Dec 16, 2022 | 14.87 | 15.51 | 14.56 | 14.71 | 2,150,531 | -0.29(-1.93%) |
Dec 15, 2022 | 15.91 | 16.14 | 14.83 | 15.00 | 2,197,337 | -1.17(-7.24%) |
Dec 14, 2022 | 15.48 | 16.30 | 14.92 | 16.17 | 1,523,399 | +0.69(+4.46%) |
Dec 13, 2022 | 16.65 | 16.79 | 15.48 | 15.48 | 1,140,834 | -0.56(-3.49%) |
Dec 12, 2022 | 16.50 | 16.54 | 15.81 | 16.04 | 879,009 | -0.51(-3.08%) |
Dec 09, 2022 | 17.64 | 17.70 | 16.40 | 16.55 | 865,343 | -0.50(-2.93%) |
Dec 08, 2022 | 15.98 | 17.09 | 15.95 | 17.05 | 1,133,875 | +1.30(+8.25%) |
Dec 07, 2022 | 15.99 | 16.11 | 15.66 | 15.75 | 802,463 | -0.40(-2.48%) |
Dec 06, 2022 | 16.93 | 17.00 | 15.96 | 16.15 | 1,043,402 | -0.83(-4.89%) |
Dec 05, 2022 | 17.78 | 18.10 | 16.97 | 16.98 | 843,885 | -0.74(-4.18%) |
Dec 02, 2022 | 16.67 | 17.80 | 16.34 | 17.72 | 1,283,346 | +0.94(+5.60%) |