Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.44 | 16.47 | 16.23 | 16.26 | 330,686 | -0.10(-0.63%) |
Feb 27, 2023 | 16.55 | 16.67 | 16.36 | 16.37 | 429,216 | -0.13(-0.79%) |
Feb 24, 2023 | 16.56 | 16.71 | 16.40 | 16.50 | 270,565 | -0.11(-0.68%) |
Feb 23, 2023 | 16.53 | 16.69 | 16.45 | 16.61 | 212,633 | +0.09(+0.52%) |
Feb 22, 2023 | 16.45 | 16.59 | 16.39 | 16.52 | 255,771 | +0.07(+0.42%) |
Feb 21, 2023 | 16.83 | 16.87 | 16.38 | 16.45 | 338,651 | -0.33(-1.96%) |
Feb 17, 2023 | 16.63 | 16.78 | 16.57 | 16.78 | 437,872 | +0.15(+0.88%) |
Feb 16, 2023 | 16.57 | 16.79 | 16.54 | 16.63 | 337,816 | +0.05(+0.31%) |
Feb 15, 2023 | 16.58 | 16.63 | 16.51 | 16.58 | 260,573 | +0.03(+0.16%) |
Feb 14, 2023 | 16.70 | 16.75 | 16.52 | 16.56 | 316,920 | -0.14(-0.83%) |
Feb 13, 2023 | 16.53 | 16.73 | 16.52 | 16.70 | 219,746 | +0.14(+0.84%) |
Feb 10, 2023 | 16.48 | 16.58 | 16.41 | 16.56 | 235,365 | +0.06(+0.37%) |
Feb 09, 2023 | 16.75 | 16.81 | 16.45 | 16.50 | 257,019 | -0.16(-0.99%) |
Feb 08, 2023 | 16.88 | 16.92 | 16.66 | 16.66 | 208,030 | -0.29(-1.69%) |
Feb 07, 2023 | 16.86 | 16.95 | 16.81 | 16.95 | 247,262 | +0.10(+0.62%) |
Feb 06, 2023 | 17.03 | 17.05 | 16.82 | 16.84 | 285,851 | -0.14(-0.82%) |
Feb 03, 2023 | 17.00 | 17.09 | 16.92 | 16.98 | 330,637 | -0.07(-0.41%) |
Feb 02, 2023 | 17.34 | 17.36 | 17.01 | 17.05 | 409,745 | -0.29(-1.65%) |
Feb 01, 2023 | 17.26 | 17.48 | 17.20 | 17.34 | 378,488 | +0.19(+1.11%) |
Jan 31, 2023 | 16.62 | 17.30 | 16.38 | 17.15 | 520,227 | +0.77(+4.70%) |
Jan 30, 2023 | 16.45 | 16.55 | 16.27 | 16.38 | 354,587 | -0.17(-1.05%) |
Jan 27, 2023 | 16.56 | 16.67 | 16.44 | 16.55 | 185,925 | +0.11(+0.68%) |
Jan 26, 2023 | 16.34 | 16.50 | 16.34 | 16.44 | 236,904 | +0.14(+0.85%) |
Jan 25, 2023 | 16.25 | 16.32 | 16.10 | 16.30 | 200,192 | +0.06(+0.37%) |
Jan 24, 2023 | 16.24 | 16.35 | 16.02 | 16.24 | 285,980 | +0.00(+0.00%) |
Jan 23, 2023 | 16.11 | 16.24 | 16.04 | 16.24 | 179,127 | +0.17(+1.08%) |
Jan 20, 2023 | 15.84 | 16.08 | 15.74 | 16.06 | 149,008 | +0.26(+1.64%) |
Jan 19, 2023 | 15.96 | 16.00 | 15.74 | 15.80 | 179,417 | -0.16(-0.98%) |
Jan 18, 2023 | 16.08 | 16.31 | 15.87 | 15.96 | 252,698 | -0.10(-0.65%) |
Jan 17, 2023 | 16.00 | 16.18 | 15.96 | 16.06 | 254,895 | +0.19(+1.20%) |
Jan 13, 2023 | 15.99 | 16.10 | 15.86 | 15.87 | 273,844 | -0.29(-1.82%) |
Jan 12, 2023 | 15.89 | 16.17 | 15.80 | 16.17 | 295,139 | +0.38(+2.41%) |
Jan 11, 2023 | 15.83 | 15.89 | 15.77 | 15.79 | 283,603 | +0.05(+0.33%) |
Jan 10, 2023 | 15.75 | 15.86 | 15.68 | 15.73 | 284,736 | +0.04(+0.28%) |
Jan 09, 2023 | 15.57 | 15.74 | 15.51 | 15.69 | 418,853 | +0.19(+1.23%) |
Jan 06, 2023 | 15.25 | 15.54 | 15.16 | 15.50 | 373,169 | +0.41(+2.70%) |
Jan 05, 2023 | 15.19 | 15.20 | 15.00 | 15.09 | 291,746 | -0.10(-0.63%) |
Jan 04, 2023 | 15.06 | 15.31 | 15.02 | 15.19 | 244,700 | +0.19(+1.27%) |
Jan 03, 2023 | 14.92 | 15.15 | 14.83 | 15.00 | 379,951 | +0.20(+1.35%) |
Dec 30, 2022 | 14.84 | 14.86 | 14.59 | 14.80 | 637,933 | +0.03(+0.23%) |
Dec 29, 2022 | 14.72 | 14.88 | 14.70 | 14.77 | 280,998 | +0.07(+0.47%) |
Dec 28, 2022 | 14.84 | 15.09 | 14.67 | 14.70 | 322,801 | -0.12(-0.82%) |
Dec 27, 2022 | 15.02 | 15.08 | 14.82 | 14.82 | 467,279 | -0.16(-1.04%) |
Dec 23, 2022 | 14.86 | 15.06 | 14.83 | 14.97 | 485,656 | +0.11(+0.76%) |
Dec 22, 2022 | 14.73 | 14.86 | 14.62 | 14.86 | 320,706 | +0.13(+0.88%) |
Dec 21, 2022 | 14.78 | 14.93 | 14.71 | 14.73 | 281,662 | +0.03(+0.24%) |
Dec 20, 2022 | 14.69 | 14.79 | 14.57 | 14.70 | 373,056 | -0.02(-0.12%) |
Dec 19, 2022 | 15.02 | 15.02 | 14.49 | 14.71 | 606,127 | -0.30(-2.02%) |
Dec 16, 2022 | 14.96 | 15.18 | 14.77 | 15.02 | 1,240,806 | -0.03(-0.17%) |
Dec 15, 2022 | 15.15 | 15.16 | 14.95 | 15.04 | 416,253 | -0.16(-1.02%) |
Dec 14, 2022 | 15.46 | 15.49 | 15.12 | 15.20 | 507,728 | -0.28(-1.79%) |
Dec 13, 2022 | 15.57 | 15.59 | 15.27 | 15.47 | 590,411 | +0.13(+0.82%) |
Dec 12, 2022 | 15.39 | 15.41 | 15.19 | 15.35 | 660,163 | +0.03(+0.16%) |
Dec 09, 2022 | 15.14 | 15.37 | 15.06 | 15.32 | 567,552 | +0.36(+2.41%) |
Dec 08, 2022 | 15.01 | 15.06 | 14.91 | 14.96 | 349,556 | +0.03(+0.23%) |
Dec 07, 2022 | 15.02 | 15.06 | 14.87 | 14.93 | 397,475 | -0.04(-0.28%) |
Dec 06, 2022 | 15.22 | 15.23 | 14.91 | 14.97 | 446,194 | -0.18(-1.16%) |
Dec 05, 2022 | 15.39 | 15.42 | 15.10 | 15.15 | 1,535,261 | -0.13(-0.82%) |
Dec 02, 2022 | 15.22 | 15.34 | 15.08 | 15.27 | 335,285 | +0.05(+0.33%) |