Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.12 | 18.23 | 18.10 | 18.13 | 47,257 | +0.10(+0.55%) |
Feb 27, 2023 | 18.09 | 18.09 | 17.97 | 18.03 | 38,055 | +0.23(+1.29%) |
Feb 24, 2023 | 17.80 | 17.95 | 17.73 | 17.80 | 14,585 | -0.35(-1.93%) |
Feb 23, 2023 | 18.20 | 18.20 | 17.96 | 18.15 | 41,586 | +0.03(+0.17%) |
Feb 22, 2023 | 18.14 | 18.31 | 18.05 | 18.12 | 45,411 | +0.06(+0.33%) |
Feb 21, 2023 | 18.19 | 18.32 | 18.06 | 18.06 | 21,594 | -0.42(-2.27%) |
Feb 17, 2023 | 18.69 | 18.72 | 18.40 | 18.48 | 45,384 | -0.38(-2.01%) |
Feb 16, 2023 | 18.76 | 19.06 | 18.76 | 18.86 | 74,234 | +0.01(+0.05%) |
Feb 15, 2023 | 18.72 | 18.90 | 18.65 | 18.85 | 96,449 | -0.04(-0.21%) |
Feb 14, 2023 | 18.55 | 18.89 | 18.39 | 18.89 | 63,404 | +0.15(+0.80%) |
Feb 13, 2023 | 18.58 | 18.77 | 18.49 | 18.74 | 42,586 | +0.29(+1.57%) |
Feb 10, 2023 | 18.92 | 18.92 | 18.42 | 18.45 | 112,552 | -0.96(-4.94%) |
Feb 09, 2023 | 19.77 | 19.81 | 19.38 | 19.41 | 24,758 | -0.05(-0.26%) |
Feb 08, 2023 | 19.69 | 19.74 | 19.42 | 19.46 | 23,178 | -0.20(-1.02%) |
Feb 07, 2023 | 19.46 | 19.70 | 19.34 | 19.66 | 33,902 | +0.10(+0.51%) |
Feb 06, 2023 | 19.46 | 19.57 | 19.33 | 19.56 | 26,082 | -0.19(-0.96%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.64 | 19.75 | 49,371 | -0.20(-1.00%) |
Feb 02, 2023 | 19.79 | 20.06 | 19.79 | 19.95 | 93,284 | +0.28(+1.42%) |
Feb 01, 2023 | 19.31 | 19.76 | 19.23 | 19.67 | 46,231 | +0.41(+2.13%) |
Jan 31, 2023 | 19.08 | 19.27 | 19.08 | 19.26 | 56,367 | +0.14(+0.73%) |
Jan 30, 2023 | 19.25 | 19.36 | 19.09 | 19.12 | 60,842 | -0.50(-2.55%) |
Jan 27, 2023 | 19.36 | 19.68 | 19.30 | 19.62 | 70,050 | +0.26(+1.34%) |
Jan 26, 2023 | 19.48 | 19.48 | 19.15 | 19.36 | 169,684 | +0.01(+0.05%) |
Jan 25, 2023 | 19.08 | 19.35 | 18.94 | 19.35 | 50,730 | +0.20(+1.04%) |
Jan 24, 2023 | 19.15 | 19.24 | 18.97 | 19.15 | 29,039 | +0.00(+0.00%) |
Jan 23, 2023 | 19.05 | 19.18 | 19.03 | 19.15 | 39,617 | +0.09(+0.47%) |
Jan 20, 2023 | 18.72 | 19.06 | 18.66 | 19.06 | 74,499 | +0.55(+2.97%) |
Jan 19, 2023 | 18.32 | 18.56 | 18.30 | 18.51 | 140,961 | +0.18(+0.98%) |
Jan 18, 2023 | 18.56 | 18.66 | 18.32 | 18.33 | 56,113 | -0.01(-0.05%) |
Jan 17, 2023 | 18.29 | 18.37 | 18.24 | 18.34 | 101,948 | -0.05(-0.27%) |
Jan 13, 2023 | 17.98 | 18.39 | 17.98 | 18.39 | 55,073 | +0.36(+1.99%) |
Jan 12, 2023 | 17.73 | 18.07 | 17.65 | 18.03 | 70,030 | +0.32(+1.80%) |
Jan 11, 2023 | 17.62 | 17.72 | 17.58 | 17.71 | 44,822 | +0.04(+0.23%) |
Jan 10, 2023 | 17.52 | 17.68 | 17.46 | 17.67 | 32,248 | +0.19(+1.09%) |
Jan 09, 2023 | 17.48 | 17.69 | 17.48 | 17.48 | 228,662 | +0.01(+0.06%) |
Jan 06, 2023 | 17.20 | 17.47 | 17.10 | 17.47 | 17,272 | +0.33(+1.92%) |
Jan 05, 2023 | 16.96 | 17.15 | 16.94 | 17.14 | 15,241 | +0.00(+0.00%) |
Jan 04, 2023 | 16.83 | 17.14 | 16.78 | 17.14 | 44,508 | +0.56(+3.37%) |
Jan 03, 2023 | 16.69 | 16.83 | 16.44 | 16.58 | 34,530 | +0.09(+0.55%) |
Dec 30, 2022 | 16.32 | 16.49 | 16.32 | 16.49 | 72,708 | +0.04(+0.24%) |
Dec 29, 2022 | 16.20 | 16.48 | 16.20 | 16.45 | 46,571 | +0.38(+2.36%) |
Dec 28, 2022 | 16.31 | 16.33 | 16.07 | 16.07 | 69,671 | -0.15(-0.92%) |
Dec 27, 2022 | 16.29 | 16.33 | 16.18 | 16.22 | 66,197 | +0.00(+0.00%) |
Dec 23, 2022 | 16.12 | 16.22 | 16.03 | 16.22 | 34,355 | +0.10(+0.62%) |
Dec 22, 2022 | 16.28 | 16.45 | 15.94 | 16.12 | 39,985 | -0.21(-1.28%) |
Dec 21, 2022 | 16.26 | 16.43 | 16.22 | 16.33 | 52,580 | +0.23(+1.43%) |
Dec 20, 2022 | 16.03 | 16.23 | 15.99 | 16.10 | 58,363 | -0.07(-0.43%) |
Dec 19, 2022 | 16.40 | 16.40 | 16.13 | 16.17 | 51,214 | -0.19(-1.16%) |
Dec 16, 2022 | 16.44 | 16.55 | 16.29 | 16.36 | 57,193 | -0.16(-0.97%) |
Dec 15, 2022 | 16.73 | 16.74 | 16.50 | 16.52 | 96,517 | -0.48(-2.82%) |
Dec 14, 2022 | 16.94 | 17.14 | 16.94 | 17.00 | 27,357 | -0.06(-0.35%) |
Dec 13, 2022 | 17.53 | 17.56 | 16.98 | 17.06 | 38,273 | +0.25(+1.49%) |
Dec 12, 2022 | 16.67 | 16.83 | 16.58 | 16.81 | 39,508 | +0.08(+0.48%) |
Dec 09, 2022 | 16.70 | 16.88 | 16.68 | 16.73 | 24,262 | -0.04(-0.24%) |
Dec 08, 2022 | 16.67 | 16.85 | 16.66 | 16.77 | 58,340 | +0.25(+1.51%) |
Dec 07, 2022 | 16.52 | 16.58 | 16.36 | 16.52 | 185,486 | -0.20(-1.19%) |
Dec 06, 2022 | 17.02 | 17.03 | 16.66 | 16.72 | 61,127 | -0.30(-1.76%) |
Dec 05, 2022 | 17.31 | 17.42 | 17.02 | 17.02 | 14,835 | -0.38(-2.18%) |
Dec 02, 2022 | 17.12 | 17.43 | 17.12 | 17.40 | 22,098 | -0.11(-0.63%) |