Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.11 | 16.11 | 15.85 | 15.86 | 64,035 | -0.04(-0.25%) |
Feb 27, 2023 | 15.82 | 15.95 | 15.74 | 15.90 | 49,892 | +0.16(+1.02%) |
Feb 24, 2023 | 15.64 | 15.78 | 15.62 | 15.74 | 22,286 | -0.13(-0.82%) |
Feb 23, 2023 | 15.95 | 15.98 | 15.80 | 15.87 | 58,122 | +0.20(+1.28%) |
Feb 22, 2023 | 15.79 | 15.79 | 15.60 | 15.67 | 57,758 | -0.05(-0.32%) |
Feb 21, 2023 | 15.85 | 15.93 | 15.72 | 15.72 | 49,373 | -0.36(-2.24%) |
Feb 17, 2023 | 16.11 | 16.15 | 15.93 | 16.08 | 51,944 | -0.33(-2.01%) |
Feb 16, 2023 | 16.34 | 16.58 | 16.34 | 16.41 | 30,503 | -0.10(-0.61%) |
Feb 15, 2023 | 16.53 | 16.53 | 16.34 | 16.51 | 45,121 | -0.12(-0.75%) |
Feb 14, 2023 | 16.37 | 16.66 | 16.37 | 16.64 | 70,028 | +0.16(+0.94%) |
Feb 13, 2023 | 16.45 | 16.48 | 16.32 | 16.48 | 66,305 | -0.01(-0.06%) |
Feb 10, 2023 | 16.33 | 16.49 | 16.26 | 16.49 | 51,744 | +0.66(+4.17%) |
Feb 09, 2023 | 15.97 | 15.97 | 15.81 | 15.83 | 73,813 | +0.00(+0.00%) |
Feb 08, 2023 | 15.99 | 16.02 | 15.79 | 15.83 | 40,889 | +0.18(+1.15%) |
Feb 07, 2023 | 15.36 | 15.65 | 15.30 | 15.65 | 38,188 | +0.35(+2.29%) |
Feb 06, 2023 | 15.54 | 15.59 | 15.20 | 15.30 | 47,104 | -0.21(-1.35%) |
Feb 03, 2023 | 15.71 | 15.88 | 15.51 | 15.51 | 74,186 | -0.31(-1.96%) |
Feb 02, 2023 | 16.17 | 16.18 | 15.72 | 15.82 | 146,317 | -0.56(-3.42%) |
Feb 01, 2023 | 16.45 | 16.48 | 16.14 | 16.38 | 103,844 | -0.06(-0.36%) |
Jan 31, 2023 | 16.23 | 16.46 | 16.18 | 16.44 | 32,168 | +0.10(+0.61%) |
Jan 30, 2023 | 16.35 | 16.50 | 16.30 | 16.34 | 55,421 | -0.18(-1.09%) |
Jan 27, 2023 | 16.68 | 16.71 | 16.48 | 16.52 | 60,633 | -0.12(-0.72%) |
Jan 26, 2023 | 16.52 | 16.64 | 16.39 | 16.64 | 44,312 | +0.17(+1.03%) |
Jan 25, 2023 | 16.44 | 16.52 | 16.33 | 16.47 | 156,241 | -0.25(-1.50%) |
Jan 24, 2023 | 16.68 | 16.77 | 16.59 | 16.72 | 48,071 | -0.15(-0.87%) |
Jan 23, 2023 | 16.75 | 16.94 | 16.75 | 16.87 | 64,329 | +0.15(+0.88%) |
Jan 20, 2023 | 16.52 | 16.72 | 16.47 | 16.72 | 62,366 | +0.13(+0.78%) |
Jan 19, 2023 | 16.34 | 16.63 | 16.34 | 16.59 | 100,350 | +0.30(+1.84%) |
Jan 18, 2023 | 16.48 | 16.51 | 16.24 | 16.29 | 71,035 | +0.17(+1.05%) |
Jan 17, 2023 | 16.18 | 16.30 | 16.09 | 16.12 | 72,703 | -0.03(-0.19%) |
Jan 13, 2023 | 16.10 | 16.22 | 16.00 | 16.15 | 173,527 | +0.04(+0.24%) |
Jan 12, 2023 | 16.02 | 16.17 | 15.90 | 16.11 | 124,772 | +0.32(+2.04%) |
Jan 11, 2023 | 15.92 | 15.92 | 15.71 | 15.79 | 131,162 | -0.20(-1.25%) |
Jan 10, 2023 | 15.95 | 15.99 | 15.83 | 15.99 | 71,964 | +0.30(+1.91%) |
Jan 09, 2023 | 16.05 | 16.09 | 15.69 | 15.69 | 51,342 | -0.19(-1.20%) |
Jan 06, 2023 | 16.01 | 16.01 | 15.86 | 15.88 | 59,377 | +0.40(+2.58%) |
Jan 05, 2023 | 15.39 | 15.58 | 15.36 | 15.48 | 44,515 | +0.23(+1.51%) |
Jan 04, 2023 | 15.29 | 15.32 | 15.16 | 15.25 | 63,955 | -0.27(-1.74%) |
Jan 03, 2023 | 15.94 | 15.94 | 15.45 | 15.52 | 99,981 | -0.41(-2.57%) |
Dec 30, 2022 | 15.82 | 15.93 | 15.77 | 15.93 | 44,696 | -0.01(-0.06%) |
Dec 29, 2022 | 15.93 | 15.98 | 15.82 | 15.94 | 59,679 | +0.20(+1.27%) |
Dec 28, 2022 | 16.13 | 16.16 | 15.72 | 15.74 | 40,522 | -0.23(-1.44%) |
Dec 27, 2022 | 16.03 | 16.11 | 15.95 | 15.97 | 28,412 | +0.25(+1.59%) |
Dec 23, 2022 | 15.62 | 15.77 | 15.50 | 15.72 | 47,326 | +0.23(+1.48%) |
Dec 22, 2022 | 15.71 | 15.71 | 15.37 | 15.49 | 57,187 | -0.10(-0.64%) |
Dec 21, 2022 | 15.74 | 15.74 | 15.59 | 15.59 | 30,247 | +0.30(+1.96%) |
Dec 20, 2022 | 15.30 | 15.40 | 15.27 | 15.29 | 64,951 | +0.33(+2.21%) |
Dec 19, 2022 | 15.11 | 15.11 | 14.93 | 14.96 | 41,711 | +0.15(+1.01%) |
Dec 16, 2022 | 14.95 | 14.99 | 14.74 | 14.81 | 56,215 | -0.33(-2.18%) |
Dec 15, 2022 | 15.21 | 15.30 | 15.03 | 15.14 | 42,489 | -0.07(-0.46%) |
Dec 14, 2022 | 15.27 | 15.33 | 15.09 | 15.21 | 146,664 | +0.05(+0.33%) |
Dec 13, 2022 | 15.26 | 15.28 | 15.12 | 15.16 | 103,774 | +0.19(+1.27%) |
Dec 12, 2022 | 14.82 | 14.99 | 14.78 | 14.97 | 35,342 | +0.26(+1.77%) |
Dec 09, 2022 | 14.88 | 14.90 | 14.71 | 14.71 | 41,281 | -0.27(-1.80%) |
Dec 08, 2022 | 15.03 | 15.07 | 14.88 | 14.98 | 19,499 | +0.19(+1.28%) |
Dec 07, 2022 | 14.92 | 15.03 | 14.79 | 14.79 | 49,922 | -0.28(-1.86%) |
Dec 06, 2022 | 15.15 | 15.27 | 14.97 | 15.07 | 37,246 | -0.04(-0.26%) |
Dec 05, 2022 | 15.43 | 15.43 | 15.10 | 15.11 | 177,446 | -0.20(-1.31%) |
Dec 02, 2022 | 15.32 | 15.39 | 15.26 | 15.31 | 41,855 | -0.18(-1.16%) |