Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 19.04 | 19.11 | 18.90 | 18.92 | 4,727,307 | +0.08(+0.40%) |
Feb 27, 2023 | 18.78 | 18.90 | 18.76 | 18.84 | 985,609 | +0.37(+2.00%) |
Feb 24, 2023 | 18.44 | 18.55 | 18.40 | 18.47 | 544,092 | -0.21(-1.12%) |
Feb 23, 2023 | 18.65 | 18.73 | 18.54 | 18.68 | 611,034 | +0.14(+0.77%) |
Feb 22, 2023 | 18.59 | 18.64 | 18.49 | 18.54 | 760,553 | -0.25(-1.31%) |
Feb 21, 2023 | 18.81 | 18.95 | 18.74 | 18.79 | 550,509 | -0.13(-0.70%) |
Feb 17, 2023 | 18.75 | 18.95 | 18.74 | 18.92 | 332,814 | +0.02(+0.10%) |
Feb 16, 2023 | 18.79 | 19.00 | 18.79 | 18.90 | 1,272,566 | +0.06(+0.30%) |
Feb 15, 2023 | 18.66 | 18.84 | 18.64 | 18.84 | 1,110,573 | -0.12(-0.65%) |
Feb 14, 2023 | 18.84 | 19.03 | 18.78 | 18.97 | 399,163 | +0.11(+0.60%) |
Feb 13, 2023 | 18.74 | 18.87 | 18.71 | 18.85 | 1,117,304 | +0.22(+1.17%) |
Feb 10, 2023 | 18.66 | 18.70 | 18.56 | 18.63 | 763,614 | -0.21(-1.11%) |
Feb 09, 2023 | 19.07 | 19.10 | 18.81 | 18.84 | 877,275 | +0.09(+0.51%) |
Feb 08, 2023 | 18.77 | 18.81 | 18.70 | 18.75 | 565,093 | +0.00(+0.00%) |
Feb 07, 2023 | 18.51 | 18.79 | 18.49 | 18.75 | 471,279 | +0.23(+1.23%) |
Feb 06, 2023 | 18.54 | 18.57 | 18.44 | 18.52 | 810,425 | -0.21(-1.11%) |
Feb 03, 2023 | 18.78 | 18.90 | 18.70 | 18.73 | 725,151 | -0.27(-1.40%) |
Feb 02, 2023 | 19.10 | 19.10 | 18.87 | 18.99 | 3,727,403 | -0.14(-0.74%) |
Feb 01, 2023 | 18.85 | 19.21 | 18.81 | 19.14 | 4,570,603 | +0.31(+1.66%) |
Jan 31, 2023 | 18.69 | 18.84 | 18.64 | 18.82 | 409,526 | +0.18(+0.97%) |
Jan 30, 2023 | 18.73 | 18.79 | 18.62 | 18.64 | 346,789 | -0.12(-0.66%) |
Jan 27, 2023 | 18.74 | 18.82 | 18.67 | 18.77 | 761,235 | -0.08(-0.40%) |
Jan 26, 2023 | 18.67 | 18.84 | 18.65 | 18.84 | 998,369 | +0.20(+1.07%) |
Jan 25, 2023 | 18.53 | 18.67 | 18.42 | 18.64 | 600,173 | +0.14(+0.77%) |
Jan 24, 2023 | 18.42 | 18.56 | 18.40 | 18.50 | 455,318 | +0.06(+0.31%) |
Jan 23, 2023 | 18.34 | 18.47 | 18.31 | 18.44 | 584,994 | +0.05(+0.26%) |
Jan 20, 2023 | 18.24 | 18.41 | 18.21 | 18.40 | 593,954 | +0.22(+1.20%) |
Jan 19, 2023 | 18.12 | 18.23 | 18.08 | 18.18 | 1,520,192 | -0.07(-0.36%) |
Jan 18, 2023 | 18.48 | 18.53 | 18.25 | 18.25 | 1,573,264 | -0.04(-0.21%) |
Jan 17, 2023 | 18.34 | 18.36 | 18.19 | 18.28 | 657,195 | -0.02(-0.10%) |
Jan 13, 2023 | 18.08 | 18.30 | 18.08 | 18.30 | 810,851 | +0.09(+0.52%) |
Jan 12, 2023 | 18.11 | 18.27 | 17.99 | 18.21 | 1,042,225 | +0.28(+1.59%) |
Jan 11, 2023 | 17.86 | 17.92 | 17.82 | 17.92 | 904,104 | +0.07(+0.37%) |
Jan 10, 2023 | 17.80 | 17.88 | 17.75 | 17.86 | 1,096,734 | +0.11(+0.64%) |
Jan 09, 2023 | 17.82 | 17.90 | 17.74 | 17.74 | 1,461,487 | +0.09(+0.48%) |
Jan 06, 2023 | 17.38 | 17.69 | 17.25 | 17.66 | 666,729 | +0.38(+2.19%) |
Jan 05, 2023 | 17.26 | 17.33 | 17.20 | 17.28 | 656,826 | -0.11(-0.65%) |
Jan 04, 2023 | 17.30 | 17.43 | 17.26 | 17.39 | 824,955 | +0.52(+3.09%) |
Jan 03, 2023 | 16.87 | 16.99 | 16.81 | 16.87 | 321,454 | +0.26(+1.54%) |
Dec 30, 2022 | 16.70 | 16.77 | 16.61 | 16.62 | 292,944 | -0.16(-0.96%) |
Dec 29, 2022 | 16.74 | 16.82 | 16.68 | 16.78 | 348,450 | +0.17(+1.03%) |
Dec 28, 2022 | 16.78 | 16.81 | 16.55 | 16.61 | 524,902 | -0.09(-0.51%) |
Dec 27, 2022 | 16.67 | 16.78 | 15.84 | 16.69 | 370,199 | +0.03(+0.17%) |
Dec 23, 2022 | 16.55 | 16.68 | 16.54 | 16.66 | 263,233 | +0.07(+0.40%) |
Dec 22, 2022 | 16.63 | 16.66 | 16.44 | 16.60 | 768,127 | -0.09(-0.51%) |
Dec 21, 2022 | 16.61 | 16.71 | 16.58 | 16.68 | 794,798 | +0.29(+1.79%) |
Dec 20, 2022 | 16.33 | 16.47 | 16.33 | 16.39 | 506,262 | +0.16(+0.99%) |
Dec 19, 2022 | 16.28 | 16.33 | 16.17 | 16.23 | 313,197 | -0.01(-0.06%) |
Dec 16, 2022 | 16.24 | 16.32 | 16.17 | 16.24 | 416,861 | -0.06(-0.35%) |
Dec 15, 2022 | 16.45 | 16.51 | 16.24 | 16.29 | 1,550,348 | -0.40(-2.39%) |
Dec 14, 2022 | 16.76 | 16.87 | 16.63 | 16.69 | 463,269 | -0.10(-0.62%) |
Dec 13, 2022 | 16.94 | 17.00 | 16.70 | 16.80 | 718,108 | +0.26(+1.56%) |
Dec 12, 2022 | 16.46 | 16.54 | 16.42 | 16.54 | 451,066 | +0.04(+0.23%) |
Dec 09, 2022 | 16.47 | 16.62 | 16.47 | 16.50 | 467,817 | +0.08(+0.52%) |
Dec 08, 2022 | 16.39 | 16.47 | 16.35 | 16.42 | 1,248,367 | +0.04(+0.23%) |
Dec 07, 2022 | 16.42 | 16.51 | 16.34 | 16.38 | 554,912 | -0.09(-0.57%) |
Dec 06, 2022 | 16.52 | 16.59 | 16.34 | 16.47 | 421,521 | -0.01(-0.06%) |
Dec 05, 2022 | 16.65 | 16.72 | 16.43 | 16.48 | 411,242 | -0.15(-0.91%) |
Dec 02, 2022 | 16.52 | 16.66 | 16.49 | 16.63 | 351,772 | +0.03(+0.17%) |