Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 17, 2023 | 19.39 | 0 | +0.32(+1.68%) | |||
Feb 16, 2023 | 18.98 | 19.20 | 18.98 | 19.07 | 17,648 | +0.25(+1.33%) |
Feb 15, 2023 | 18.84 | 18.87 | 18.80 | 18.82 | 29,249 | +0.16(+0.87%) |
Feb 14, 2023 | 18.75 | 18.75 | 18.62 | 18.66 | 7,106 | +0.04(+0.20%) |
Feb 13, 2023 | 18.67 | 18.70 | 18.57 | 18.62 | 9,826 | -0.36(-1.92%) |
Feb 10, 2023 | 18.87 | 18.99 | 18.86 | 18.98 | 2,301 | +0.30(+1.59%) |
Feb 09, 2023 | 18.60 | 18.73 | 18.60 | 18.69 | 8,676 | -0.36(-1.88%) |
Feb 08, 2023 | 18.99 | 19.08 | 18.99 | 19.04 | 6,889 | +0.17(+0.89%) |
Feb 07, 2023 | 18.89 | 18.96 | 18.83 | 18.88 | 6,313 | -0.12(-0.64%) |
Feb 06, 2023 | 19.16 | 19.29 | 19.00 | 19.00 | 11,272 | +0.15(+0.78%) |
Feb 03, 2023 | 18.57 | 18.88 | 18.57 | 18.85 | 14,529 | +0.45(+2.43%) |
Feb 02, 2023 | 18.24 | 18.40 | 18.24 | 18.40 | 4,522 | +0.32(+1.79%) |
Feb 01, 2023 | 18.24 | 18.27 | 18.08 | 18.08 | 23,165 | -0.28(-1.51%) |
Jan 31, 2023 | 18.54 | 18.54 | 18.33 | 18.36 | 9,838 | +0.14(+0.75%) |
Jan 30, 2023 | 18.10 | 18.45 | 18.10 | 18.22 | 8,877 | +0.33(+1.84%) |
Jan 27, 2023 | 17.88 | 17.91 | 17.87 | 17.89 | 2,524 | +0.04(+0.20%) |
Jan 26, 2023 | 18.00 | 18.00 | 17.81 | 17.86 | 4,806 | -0.16(-0.91%) |
Jan 25, 2023 | 18.09 | 18.09 | 18.02 | 18.02 | 6,618 | -0.15(-0.85%) |
Jan 24, 2023 | 18.20 | 18.26 | 18.17 | 18.17 | 2,683 | +0.01(+0.07%) |
Jan 23, 2023 | 18.20 | 18.20 | 18.07 | 18.16 | 4,657 | -0.08(-0.45%) |
Jan 20, 2023 | 18.41 | 18.42 | 18.22 | 18.24 | 12,360 | -0.19(-1.04%) |
Jan 19, 2023 | 18.42 | 18.46 | 18.41 | 18.43 | 5,832 | -0.15(-0.81%) |
Jan 18, 2023 | 18.41 | 18.59 | 18.41 | 18.58 | 12,422 | +0.11(+0.61%) |
Jan 17, 2023 | 18.38 | 18.55 | 18.38 | 18.47 | 28,162 | -0.09(-0.51%) |
Jan 13, 2023 | 18.67 | 18.67 | 18.56 | 18.56 | 11,992 | -0.27(-1.45%) |
Jan 12, 2023 | 18.80 | 19.01 | 18.80 | 18.84 | 8,161 | -0.14(-0.74%) |
Jan 11, 2023 | 19.22 | 19.22 | 18.96 | 18.98 | 3,535 | -0.04(-0.22%) |
Jan 10, 2023 | 19.20 | 19.20 | 19.02 | 19.02 | 8,941 | -0.07(-0.38%) |
Jan 09, 2023 | 19.05 | 19.10 | 18.98 | 19.09 | 33,598 | -0.17(-0.87%) |
Jan 06, 2023 | 19.53 | 19.53 | 19.26 | 19.26 | 11,825 | -0.36(-1.81%) |
Jan 05, 2023 | 19.71 | 19.71 | 19.62 | 19.62 | 11,000 | -0.24(-1.22%) |
Jan 04, 2023 | 20.00 | 20.10 | 19.85 | 19.86 | 7,229 | -0.34(-1.70%) |
Jan 03, 2023 | 20.09 | 20.38 | 20.06 | 20.20 | 13,845 | -0.20(-0.96%) |
Dec 30, 2022 | 20.30 | 20.41 | 20.23 | 20.40 | 22,010 | -0.06(-0.29%) |
Dec 29, 2022 | 20.42 | 20.48 | 20.39 | 20.46 | 10,087 | -0.19(-0.90%) |
Dec 28, 2022 | 20.35 | 20.64 | 20.35 | 20.64 | 3,574 | +0.37(+1.83%) |
Dec 27, 2022 | 20.40 | 20.44 | 20.21 | 20.27 | 11,688 | -0.59(-2.81%) |
Dec 23, 2022 | 21.03 | 21.22 | 20.84 | 20.86 | 10,267 | -0.08(-0.36%) |
Dec 22, 2022 | 20.84 | 20.95 | 20.84 | 20.93 | 3,538 | +0.27(+1.32%) |
Dec 21, 2022 | 20.64 | 20.66 | 20.57 | 20.66 | 3,463 | +0.03(+0.14%) |
Dec 20, 2022 | 20.65 | 20.65 | 20.55 | 20.63 | 19,920 | +0.22(+1.06%) |
Dec 19, 2022 | 20.23 | 20.44 | 20.23 | 20.41 | 13,184 | +0.27(+1.36%) |
Dec 16, 2022 | 20.10 | 20.26 | 20.05 | 20.14 | 28,000 | +0.05(+0.24%) |
Dec 15, 2022 | 19.93 | 20.19 | 19.93 | 20.09 | 9,995 | +0.15(+0.76%) |
Dec 14, 2022 | 19.90 | 20.02 | 19.90 | 19.94 | 90,987 | -0.16(-0.80%) |
Dec 13, 2022 | 19.88 | 20.10 | 19.87 | 20.10 | 16,492 | -0.01(-0.07%) |
Dec 12, 2022 | 20.04 | 20.19 | 20.04 | 20.11 | 15,995 | +0.10(+0.51%) |
Dec 09, 2022 | 19.77 | 20.01 | 19.76 | 20.01 | 8,078 | +0.08(+0.41%) |
Dec 08, 2022 | 19.93 | 19.95 | 19.81 | 19.93 | 19,161 | -0.04(-0.19%) |
Dec 07, 2022 | 19.96 | 20.05 | 19.96 | 19.97 | 217,368 | +0.03(+0.13%) |
Dec 06, 2022 | 20.01 | 20.04 | 19.92 | 19.94 | 21,894 | -0.23(-1.14%) |
Dec 05, 2022 | 19.98 | 20.19 | 19.97 | 20.17 | 88,552 | -0.09(-0.44%) |
Dec 02, 2022 | 20.81 | 20.81 | 20.21 | 20.26 | 10,128 | -0.24(-1.17%) |