Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.39 | 17.54 | 17.37 | 17.49 | 2,282,080 | +0.09(+0.52%) |
Feb 27, 2023 | 17.40 | 17.43 | 17.36 | 17.40 | 1,575,705 | +0.06(+0.35%) |
Feb 24, 2023 | 17.35 | 17.39 | 17.32 | 17.34 | 1,776,935 | -0.13(-0.74%) |
Feb 23, 2023 | 17.49 | 17.51 | 17.42 | 17.47 | 1,904,064 | +0.00(+0.00%) |
Feb 22, 2023 | 17.60 | 17.61 | 17.46 | 17.47 | 1,360,240 | -0.10(-0.57%) |
Feb 21, 2023 | 17.64 | 17.66 | 17.54 | 17.57 | 1,693,501 | -0.07(-0.40%) |
Feb 17, 2023 | 17.50 | 17.66 | 17.45 | 17.64 | 1,932,239 | +0.05(+0.28%) |
Feb 16, 2023 | 17.54 | 17.68 | 17.50 | 17.59 | 4,384,986 | +0.00(+0.00%) |
Feb 15, 2023 | 17.57 | 17.61 | 17.53 | 17.59 | 3,282,043 | -0.18(-1.01%) |
Feb 14, 2023 | 17.71 | 17.87 | 17.66 | 17.77 | 2,300,031 | +0.00(+0.00%) |
Feb 13, 2023 | 17.78 | 17.80 | 17.72 | 17.77 | 3,043,310 | -0.09(-0.50%) |
Feb 10, 2023 | 17.88 | 17.88 | 17.78 | 17.86 | 1,485,695 | +0.03(+0.17%) |
Feb 09, 2023 | 18.07 | 18.07 | 17.80 | 17.83 | 1,984,952 | -0.13(-0.72%) |
Feb 08, 2023 | 18.01 | 18.01 | 17.91 | 17.96 | 1,653,270 | +0.05(+0.28%) |
Feb 07, 2023 | 17.89 | 18.05 | 17.86 | 17.91 | 1,845,499 | +0.01(+0.06%) |
Feb 06, 2023 | 17.93 | 17.96 | 17.84 | 17.90 | 3,072,874 | +0.05(+0.28%) |
Feb 03, 2023 | 18.02 | 18.07 | 17.83 | 17.85 | 3,267,588 | -0.47(-2.57%) |
Feb 02, 2023 | 18.65 | 18.65 | 18.30 | 18.32 | 2,134,983 | -0.39(-2.08%) |
Feb 01, 2023 | 18.51 | 18.71 | 18.39 | 18.71 | 3,162,212 | +0.23(+1.24%) |
Jan 31, 2023 | 18.41 | 18.49 | 18.39 | 18.48 | 1,394,233 | +0.07(+0.40%) |
Jan 30, 2023 | 18.45 | 18.47 | 18.39 | 18.41 | 1,880,255 | -0.04(-0.24%) |
Jan 27, 2023 | 18.47 | 18.51 | 18.36 | 18.45 | 2,565,610 | -0.04(-0.22%) |
Jan 26, 2023 | 18.56 | 18.56 | 18.37 | 18.49 | 3,253,137 | -0.16(-0.86%) |
Jan 25, 2023 | 18.47 | 18.66 | 18.46 | 18.65 | 3,306,581 | +0.08(+0.43%) |
Jan 24, 2023 | 18.48 | 18.57 | 18.36 | 18.57 | 1,659,249 | +0.08(+0.43%) |
Jan 23, 2023 | 18.37 | 18.50 | 18.30 | 18.49 | 2,878,061 | +0.02(+0.11%) |
Jan 20, 2023 | 18.44 | 18.50 | 18.40 | 18.47 | 1,656,126 | -0.06(-0.32%) |
Jan 19, 2023 | 18.37 | 18.54 | 18.34 | 18.53 | 3,015,325 | +0.30(+1.65%) |
Jan 18, 2023 | 18.42 | 18.45 | 18.21 | 18.23 | 3,395,389 | -0.06(-0.33%) |
Jan 17, 2023 | 18.36 | 18.36 | 18.23 | 18.29 | 2,892,352 | -0.12(-0.65%) |
Jan 13, 2023 | 18.23 | 18.41 | 18.22 | 18.41 | 2,565,952 | +0.22(+1.21%) |
Jan 12, 2023 | 18.12 | 18.20 | 18.00 | 18.19 | 1,975,536 | +0.21(+1.17%) |
Jan 11, 2023 | 17.99 | 18.00 | 17.89 | 17.98 | 1,996,978 | -0.02(-0.11%) |
Jan 10, 2023 | 17.98 | 18.02 | 17.93 | 18.00 | 1,824,749 | +0.07(+0.39%) |
Jan 09, 2023 | 17.98 | 18.02 | 17.90 | 17.93 | 2,055,861 | +0.04(+0.22%) |
Jan 06, 2023 | 17.68 | 17.91 | 17.63 | 17.89 | 2,215,659 | +0.34(+1.94%) |
Jan 05, 2023 | 17.58 | 17.61 | 17.48 | 17.55 | 2,665,736 | -0.23(-1.29%) |
Jan 04, 2023 | 17.80 | 17.82 | 17.70 | 17.78 | 2,954,778 | +0.18(+1.02%) |
Jan 03, 2023 | 17.63 | 17.72 | 17.52 | 17.60 | 2,053,010 | +0.13(+0.74%) |
Dec 30, 2022 | 17.42 | 17.49 | 17.38 | 17.47 | 2,436,098 | +0.09(+0.52%) |
Dec 29, 2022 | 17.35 | 17.44 | 17.35 | 17.38 | 2,322,727 | +0.10(+0.58%) |
Dec 28, 2022 | 17.31 | 17.33 | 17.21 | 17.28 | 2,714,209 | -0.08(-0.46%) |
Dec 27, 2022 | 17.28 | 17.56 | 17.28 | 17.36 | 2,385,382 | +0.14(+0.81%) |
Dec 23, 2022 | 17.17 | 17.28 | 17.15 | 17.22 | 1,224,214 | +0.06(+0.35%) |
Dec 22, 2022 | 17.28 | 17.28 | 17.10 | 17.16 | 2,530,774 | -0.23(-1.32%) |
Dec 21, 2022 | 17.39 | 17.47 | 17.36 | 17.39 | 2,396,514 | -0.03(-0.17%) |
Dec 20, 2022 | 17.30 | 17.45 | 17.30 | 17.42 | 2,645,396 | +0.29(+1.69%) |
Dec 19, 2022 | 17.16 | 17.20 | 17.09 | 17.13 | 2,655,177 | -0.05(-0.29%) |
Dec 16, 2022 | 17.09 | 17.19 | 17.08 | 17.18 | 2,652,818 | +0.16(+0.94%) |
Dec 15, 2022 | 17.06 | 17.11 | 17.00 | 17.02 | 2,827,203 | -0.28(-1.62%) |
Dec 14, 2022 | 17.33 | 17.38 | 17.21 | 17.30 | 2,220,257 | -0.04(-0.23%) |
Dec 13, 2022 | 17.42 | 17.48 | 17.30 | 17.34 | 2,499,661 | +0.28(+1.64%) |
Dec 12, 2022 | 17.14 | 17.15 | 17.03 | 17.06 | 1,735,378 | -0.13(-0.76%) |
Dec 09, 2022 | 17.21 | 17.31 | 17.16 | 17.19 | 2,057,260 | +0.05(+0.29%) |
Dec 08, 2022 | 17.16 | 17.20 | 17.10 | 17.14 | 1,285,800 | +0.01(+0.06%) |
Dec 07, 2022 | 17.03 | 17.16 | 17.02 | 17.13 | 1,141,326 | +0.16(+0.94%) |
Dec 06, 2022 | 17.00 | 17.04 | 16.93 | 16.97 | 1,237,758 | +0.05(+0.30%) |
Dec 05, 2022 | 17.14 | 17.16 | 16.92 | 16.92 | 1,368,906 | -0.31(-1.80%) |
Dec 02, 2022 | 17.12 | 17.24 | 17.06 | 17.23 | 1,359,461 | -0.05(-0.29%) |