Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.99 | 17.99 | 17.53 | 17.53 | 95,099 | -0.34(-1.93%) |
Feb 27, 2023 | 17.63 | 17.97 | 17.63 | 17.88 | 27,802 | +0.34(+1.91%) |
Feb 24, 2023 | 17.45 | 17.56 | 17.44 | 17.54 | 8,286 | -0.01(-0.07%) |
Feb 23, 2023 | 17.63 | 17.70 | 17.49 | 17.55 | 9,713 | +0.12(+0.71%) |
Feb 22, 2023 | 17.45 | 17.50 | 17.36 | 17.43 | 5,881 | +0.04(+0.21%) |
Feb 21, 2023 | 17.62 | 17.70 | 17.39 | 17.39 | 13,774 | -0.27(-1.55%) |
Feb 17, 2023 | 17.83 | 17.89 | 17.63 | 17.67 | 51,723 | -0.16(-0.87%) |
Feb 16, 2023 | 17.64 | 17.89 | 17.64 | 17.82 | 22,783 | +0.05(+0.26%) |
Feb 15, 2023 | 18.03 | 18.04 | 17.62 | 17.77 | 32,307 | -0.42(-2.31%) |
Feb 14, 2023 | 18.53 | 18.53 | 17.99 | 18.19 | 74,562 | -0.30(-1.61%) |
Feb 13, 2023 | 18.58 | 18.69 | 18.45 | 18.49 | 12,929 | -0.10(-0.53%) |
Feb 10, 2023 | 18.60 | 18.80 | 18.55 | 18.59 | 11,054 | -0.09(-0.47%) |
Feb 09, 2023 | 19.10 | 19.10 | 18.65 | 18.68 | 10,688 | -0.22(-1.19%) |
Feb 08, 2023 | 19.08 | 19.27 | 18.81 | 18.90 | 9,938 | -0.20(-1.07%) |
Feb 07, 2023 | 18.85 | 19.53 | 18.85 | 19.11 | 6,124 | +0.22(+1.18%) |
Feb 06, 2023 | 18.97 | 19.15 | 18.69 | 18.88 | 16,301 | -0.34(-1.79%) |
Feb 03, 2023 | 19.26 | 19.29 | 19.13 | 19.23 | 18,423 | -0.25(-1.29%) |
Feb 02, 2023 | 19.89 | 19.89 | 19.39 | 19.48 | 12,619 | -0.31(-1.55%) |
Feb 01, 2023 | 19.81 | 19.91 | 19.38 | 19.79 | 24,107 | +0.11(+0.54%) |
Jan 31, 2023 | 19.74 | 19.84 | 19.63 | 19.68 | 14,325 | +0.05(+0.25%) |
Jan 30, 2023 | 19.89 | 20.08 | 19.61 | 19.63 | 10,381 | -0.43(-2.13%) |
Jan 27, 2023 | 20.47 | 20.47 | 19.99 | 20.06 | 18,334 | -0.41(-2.00%) |
Jan 26, 2023 | 20.61 | 20.61 | 20.42 | 20.47 | 12,909 | -0.08(-0.39%) |
Jan 25, 2023 | 20.64 | 20.65 | 20.36 | 20.55 | 22,515 | -0.16(-0.78%) |
Jan 24, 2023 | 20.75 | 20.75 | 20.26 | 20.71 | 12,957 | -0.11(-0.54%) |
Jan 23, 2023 | 20.69 | 21.07 | 20.69 | 20.82 | 33,524 | +0.22(+1.08%) |
Jan 20, 2023 | 20.58 | 20.60 | 20.16 | 20.60 | 48,928 | +0.47(+2.32%) |
Jan 19, 2023 | 20.40 | 20.41 | 20.03 | 20.13 | 16,249 | -0.08(-0.41%) |
Jan 18, 2023 | 20.52 | 20.56 | 20.21 | 20.22 | 16,014 | +0.09(+0.46%) |
Jan 17, 2023 | 20.09 | 20.26 | 20.08 | 20.12 | 4,892 | -0.11(-0.55%) |
Jan 13, 2023 | 19.99 | 20.41 | 19.99 | 20.23 | 46,882 | +0.13(+0.65%) |
Jan 12, 2023 | 20.16 | 20.32 | 19.99 | 20.10 | 9,826 | +0.17(+0.84%) |
Jan 11, 2023 | 19.75 | 20.03 | 19.75 | 19.94 | 9,672 | +0.21(+1.09%) |
Jan 10, 2023 | 19.49 | 19.83 | 19.37 | 19.72 | 11,010 | +0.35(+1.83%) |
Jan 09, 2023 | 19.47 | 19.57 | 19.37 | 19.37 | 101,771 | +0.10(+0.53%) |
Jan 06, 2023 | 18.82 | 19.27 | 18.72 | 19.27 | 6,052 | +0.67(+3.61%) |
Jan 05, 2023 | 18.33 | 18.63 | 18.29 | 18.59 | 8,280 | +0.18(+0.96%) |
Jan 04, 2023 | 18.27 | 18.49 | 18.17 | 18.42 | 14,662 | -0.00(-0.00%) |
Jan 03, 2023 | 18.71 | 18.93 | 18.39 | 18.42 | 91,539 | -0.07(-0.40%) |
Dec 30, 2022 | 18.58 | 18.73 | 18.47 | 18.49 | 80,021 | -0.32(-1.71%) |
Dec 29, 2022 | 18.85 | 19.05 | 18.54 | 18.81 | 124,616 | +0.29(+1.57%) |
Dec 28, 2022 | 18.55 | 19.27 | 18.31 | 18.52 | 24,636 | +0.12(+0.64%) |
Dec 27, 2022 | 18.36 | 18.52 | 18.03 | 18.40 | 23,343 | +0.05(+0.29%) |
Dec 23, 2022 | 18.03 | 18.38 | 17.80 | 18.35 | 89,985 | +0.35(+1.92%) |
Dec 22, 2022 | 18.24 | 18.24 | 17.88 | 18.00 | 64,502 | -0.12(-0.65%) |
Dec 21, 2022 | 17.89 | 18.22 | 17.86 | 18.12 | 5,325 | +0.33(+1.86%) |
Dec 20, 2022 | 17.79 | 17.88 | 17.78 | 17.79 | 8,024 | +0.16(+0.91%) |
Dec 19, 2022 | 17.62 | 17.80 | 17.54 | 17.63 | 10,486 | +0.01(+0.05%) |
Dec 16, 2022 | 17.70 | 17.71 | 17.57 | 17.62 | 13,890 | -0.22(-1.24%) |
Dec 15, 2022 | 17.95 | 17.95 | 17.74 | 17.84 | 15,829 | -0.04(-0.20%) |
Dec 14, 2022 | 18.05 | 18.05 | 17.85 | 17.88 | 6,759 | -0.23(-1.27%) |
Dec 13, 2022 | 18.45 | 18.52 | 18.00 | 18.11 | 42,797 | +0.31(+1.74%) |
Dec 12, 2022 | 17.87 | 17.92 | 17.72 | 17.80 | 9,956 | -0.07(-0.40%) |
Dec 09, 2022 | 17.80 | 17.88 | 17.61 | 17.87 | 23,208 | +0.08(+0.43%) |
Dec 08, 2022 | 17.82 | 17.95 | 17.63 | 17.79 | 74,639 | -0.04(-0.20%) |
Dec 07, 2022 | 17.92 | 18.12 | 17.83 | 17.83 | 11,250 | -0.05(-0.28%) |
Dec 06, 2022 | 17.83 | 17.92 | 17.65 | 17.88 | 30,036 | +0.09(+0.50%) |
Dec 05, 2022 | 18.18 | 18.26 | 17.79 | 17.79 | 24,159 | -0.45(-2.48%) |
Dec 02, 2022 | 18.21 | 18.31 | 18.19 | 18.24 | 7,988 | -0.21(-1.13%) |