Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.98 | 17.00 | 16.96 | 16.98 | 225,231 | -0.02(-0.11%) |
Feb 27, 2023 | 17.01 | 17.01 | 16.97 | 17.00 | 251,720 | +0.08(+0.49%) |
Feb 24, 2023 | 16.95 | 17.00 | 16.91 | 16.91 | 277,484 | -0.10(-0.60%) |
Feb 23, 2023 | 17.04 | 17.04 | 16.96 | 17.02 | 277,401 | +0.03(+0.19%) |
Feb 22, 2023 | 16.92 | 17.01 | 16.91 | 16.98 | 494,748 | +0.04(+0.26%) |
Feb 21, 2023 | 16.96 | 16.98 | 16.94 | 16.94 | 464,769 | -0.11(-0.65%) |
Feb 17, 2023 | 17.03 | 17.07 | 17.00 | 17.05 | 558,117 | -0.01(-0.05%) |
Feb 16, 2023 | 17.06 | 17.09 | 17.05 | 17.06 | 163,921 | -0.04(-0.22%) |
Feb 15, 2023 | 17.11 | 17.11 | 17.08 | 17.10 | 309,962 | -0.06(-0.38%) |
Feb 14, 2023 | 17.18 | 17.18 | 17.12 | 17.16 | 178,776 | -0.04(-0.22%) |
Feb 13, 2023 | 17.21 | 17.21 | 17.16 | 17.20 | 269,103 | +0.01(+0.05%) |
Feb 10, 2023 | 17.19 | 17.20 | 17.16 | 17.19 | 299,903 | -0.06(-0.32%) |
Feb 09, 2023 | 17.30 | 17.30 | 17.21 | 17.24 | 319,199 | -0.01(-0.05%) |
Feb 08, 2023 | 17.25 | 17.28 | 17.22 | 17.25 | 486,030 | -0.06(-0.32%) |
Feb 07, 2023 | 17.29 | 17.31 | 17.24 | 17.31 | 438,214 | +0.04(+0.21%) |
Feb 06, 2023 | 17.35 | 17.35 | 17.26 | 17.27 | 535,262 | -0.10(-0.58%) |
Feb 03, 2023 | 17.41 | 17.41 | 17.35 | 17.37 | 611,856 | -0.04(-0.21%) |
Feb 02, 2023 | 17.47 | 17.47 | 17.37 | 17.41 | 703,657 | +0.03(+0.16%) |
Feb 01, 2023 | 17.22 | 17.46 | 17.22 | 17.38 | 972,404 | +0.16(+0.91%) |
Jan 31, 2023 | 17.21 | 17.23 | 17.16 | 17.23 | 749,204 | +0.04(+0.22%) |
Jan 30, 2023 | 17.20 | 17.21 | 17.17 | 17.19 | 392,407 | -0.05(-0.27%) |
Jan 27, 2023 | 17.19 | 17.23 | 17.18 | 17.23 | 663,323 | +0.06(+0.38%) |
Jan 26, 2023 | 17.19 | 17.19 | 17.12 | 17.17 | 1,645,468 | -0.06(-0.32%) |
Jan 25, 2023 | 17.14 | 17.23 | 17.09 | 17.23 | 615,223 | +0.10(+0.59%) |
Jan 24, 2023 | 17.09 | 17.13 | 17.05 | 17.12 | 308,059 | +0.05(+0.28%) |
Jan 23, 2023 | 17.06 | 17.08 | 17.03 | 17.08 | 377,179 | +0.02(+0.11%) |
Jan 20, 2023 | 17.02 | 17.06 | 17.00 | 17.06 | 407,456 | +0.04(+0.22%) |
Jan 19, 2023 | 17.02 | 17.04 | 16.99 | 17.02 | 576,113 | +0.01(+0.05%) |
Jan 18, 2023 | 17.03 | 17.06 | 16.98 | 17.01 | 485,055 | +0.04(+0.22%) |
Jan 17, 2023 | 16.98 | 16.98 | 16.93 | 16.97 | 655,188 | +0.01(+0.05%) |
Jan 13, 2023 | 16.86 | 16.96 | 16.85 | 16.96 | 1,988,421 | +0.11(+0.66%) |
Jan 12, 2023 | 16.83 | 16.86 | 16.77 | 16.85 | 535,143 | +0.13(+0.77%) |
Jan 11, 2023 | 16.64 | 16.73 | 16.64 | 16.73 | 448,514 | +0.10(+0.61%) |
Jan 10, 2023 | 16.63 | 16.65 | 16.55 | 16.62 | 1,033,423 | +0.04(+0.22%) |
Jan 09, 2023 | 16.59 | 16.62 | 16.57 | 16.59 | 553,784 | +0.04(+0.22%) |
Jan 06, 2023 | 16.51 | 16.56 | 16.49 | 16.55 | 682,920 | +0.07(+0.45%) |
Jan 05, 2023 | 16.45 | 16.51 | 16.43 | 16.48 | 472,255 | -0.01(-0.06%) |
Jan 04, 2023 | 16.50 | 16.51 | 16.47 | 16.49 | 540,436 | +0.04(+0.22%) |
Jan 03, 2023 | 16.47 | 16.47 | 16.41 | 16.45 | 672,089 | +0.06(+0.39%) |
Dec 30, 2022 | 16.40 | 16.43 | 16.38 | 16.39 | 2,487,949 | -0.09(-0.56%) |
Dec 29, 2022 | 16.44 | 16.48 | 16.40 | 16.48 | 1,486,174 | +0.07(+0.45%) |
Dec 28, 2022 | 16.43 | 16.43 | 16.39 | 16.40 | 962,639 | +0.00(+0.00%) |
Dec 27, 2022 | 16.46 | 16.46 | 16.40 | 16.40 | 1,549,224 | -0.03(-0.17%) |
Dec 23, 2022 | 16.46 | 16.52 | 16.39 | 16.43 | 1,687,477 | +0.02(+0.13%) |
Dec 22, 2022 | 16.41 | 16.44 | 16.39 | 16.41 | 644,385 | -0.03(-0.19%) |
Dec 21, 2022 | 16.54 | 16.54 | 16.41 | 16.44 | 2,132,264 | +0.05(+0.28%) |
Dec 20, 2022 | 16.38 | 16.41 | 16.36 | 16.40 | 1,123,569 | -0.03(-0.17%) |
Dec 19, 2022 | 16.46 | 16.46 | 16.39 | 16.42 | 1,446,445 | -0.05(-0.28%) |
Dec 16, 2022 | 16.50 | 16.50 | 16.43 | 16.47 | 1,015,879 | -0.05(-0.28%) |
Dec 15, 2022 | 16.51 | 16.52 | 16.46 | 16.51 | 958,205 | +0.02(+0.11%) |
Dec 14, 2022 | 16.51 | 16.52 | 16.44 | 16.50 | 653,122 | -0.01(-0.06%) |
Dec 13, 2022 | 16.53 | 16.56 | 16.44 | 16.51 | 1,493,701 | +0.09(+0.56%) |
Dec 12, 2022 | 16.38 | 16.44 | 16.35 | 16.41 | 685,463 | +0.07(+0.45%) |
Dec 09, 2022 | 16.35 | 16.39 | 16.32 | 16.34 | 799,207 | +0.00(+0.00%) |
Dec 08, 2022 | 16.34 | 16.38 | 16.32 | 16.34 | 1,153,871 | +0.04(+0.22%) |
Dec 07, 2022 | 16.18 | 16.32 | 16.18 | 16.30 | 1,998,524 | +0.11(+0.68%) |
Dec 06, 2022 | 16.26 | 16.26 | 16.17 | 16.19 | 1,033,347 | -0.02(-0.11%) |
Dec 05, 2022 | 16.21 | 16.23 | 16.19 | 16.21 | 361,390 | +0.01(+0.06%) |
Dec 02, 2022 | 16.17 | 16.20 | 16.15 | 16.20 | 495,854 | +0.05(+0.28%) |