Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.46 | 16.54 | 16.39 | 16.39 | 57,067 | -0.14(-0.82%) |
Feb 27, 2023 | 16.51 | 16.64 | 16.43 | 16.52 | 39,193 | +0.14(+0.83%) |
Feb 24, 2023 | 16.56 | 16.56 | 16.31 | 16.39 | 58,668 | -0.25(-1.51%) |
Feb 23, 2023 | 16.63 | 16.74 | 16.55 | 16.64 | 44,117 | +0.05(+0.32%) |
Feb 22, 2023 | 16.52 | 16.69 | 16.52 | 16.58 | 40,519 | -0.11(-0.64%) |
Feb 21, 2023 | 16.70 | 16.82 | 16.63 | 16.69 | 34,890 | -0.19(-1.12%) |
Feb 17, 2023 | 16.71 | 16.93 | 16.71 | 16.88 | 33,826 | +0.09(+0.52%) |
Feb 16, 2023 | 16.82 | 16.94 | 16.64 | 16.79 | 53,350 | -0.07(-0.40%) |
Feb 15, 2023 | 16.75 | 16.87 | 16.63 | 16.86 | 72,747 | +0.06(+0.35%) |
Feb 14, 2023 | 16.78 | 16.97 | 16.71 | 16.80 | 142,932 | -0.09(-0.52%) |
Feb 13, 2023 | 16.73 | 16.91 | 16.73 | 16.89 | 136,643 | +0.16(+0.98%) |
Feb 10, 2023 | 16.68 | 16.82 | 16.65 | 16.72 | 43,456 | +0.06(+0.35%) |
Feb 09, 2023 | 16.85 | 16.90 | 16.62 | 16.67 | 44,866 | -0.06(-0.35%) |
Feb 08, 2023 | 16.69 | 16.85 | 16.66 | 16.72 | 75,669 | -0.01(-0.06%) |
Feb 07, 2023 | 16.68 | 16.76 | 16.53 | 16.73 | 145,116 | +0.04(+0.23%) |
Feb 06, 2023 | 16.57 | 16.70 | 16.54 | 16.69 | 185,075 | -0.06(-0.35%) |
Feb 03, 2023 | 16.82 | 16.93 | 16.71 | 16.75 | 102,335 | -0.23(-1.37%) |
Feb 02, 2023 | 17.16 | 17.16 | 16.95 | 16.98 | 109,665 | -0.09(-0.51%) |
Feb 01, 2023 | 17.04 | 17.19 | 16.87 | 17.07 | 121,049 | -0.04(-0.23%) |
Jan 31, 2023 | 16.97 | 17.11 | 16.96 | 17.11 | 46,132 | +0.15(+0.91%) |
Jan 30, 2023 | 17.00 | 17.08 | 16.96 | 16.96 | 93,892 | -0.13(-0.74%) |
Jan 27, 2023 | 17.05 | 17.12 | 17.01 | 17.08 | 169,267 | -0.07(-0.39%) |
Jan 26, 2023 | 17.14 | 17.17 | 17.06 | 17.15 | 87,767 | +0.03(+0.16%) |
Jan 25, 2023 | 16.93 | 17.13 | 16.91 | 17.12 | 87,675 | +0.13(+0.77%) |
Jan 24, 2023 | 16.93 | 17.03 | 16.88 | 16.99 | 47,181 | +0.04(+0.27%) |
Jan 23, 2023 | 16.88 | 17.00 | 16.82 | 16.95 | 94,798 | +0.07(+0.40%) |
Jan 20, 2023 | 16.78 | 16.94 | 16.74 | 16.88 | 170,996 | +0.07(+0.43%) |
Jan 19, 2023 | 16.75 | 16.85 | 16.66 | 16.81 | 258,234 | +0.03(+0.20%) |
Jan 18, 2023 | 17.04 | 17.04 | 16.76 | 16.77 | 92,529 | -0.06(-0.34%) |
Jan 17, 2023 | 16.77 | 16.85 | 16.77 | 16.83 | 98,870 | +0.04(+0.23%) |
Jan 13, 2023 | 16.65 | 16.81 | 16.65 | 16.79 | 205,077 | +0.09(+0.52%) |
Jan 12, 2023 | 16.62 | 16.79 | 16.58 | 16.70 | 49,973 | +0.15(+0.93%) |
Jan 11, 2023 | 16.55 | 16.60 | 16.44 | 16.55 | 79,036 | -0.02(-0.12%) |
Jan 10, 2023 | 16.39 | 16.57 | 16.33 | 16.57 | 173,870 | +0.21(+1.30%) |
Jan 09, 2023 | 16.44 | 16.49 | 16.36 | 16.36 | 64,526 | -0.05(-0.29%) |
Jan 06, 2023 | 16.18 | 16.40 | 16.13 | 16.40 | 204,464 | +0.38(+2.35%) |
Jan 05, 2023 | 15.86 | 16.07 | 15.86 | 16.03 | 71,368 | +0.06(+0.36%) |
Jan 04, 2023 | 15.93 | 15.99 | 15.81 | 15.97 | 158,348 | +0.10(+0.61%) |
Jan 03, 2023 | 16.05 | 16.12 | 15.83 | 15.87 | 41,876 | -0.29(-1.79%) |
Dec 30, 2022 | 16.25 | 16.35 | 16.07 | 16.16 | 204,101 | -0.14(-0.89%) |
Dec 29, 2022 | 16.38 | 16.38 | 16.20 | 16.31 | 49,397 | +0.10(+0.60%) |
Dec 28, 2022 | 16.23 | 16.29 | 16.12 | 16.21 | 74,892 | +0.14(+0.90%) |
Dec 27, 2022 | 16.14 | 16.16 | 16.02 | 16.07 | 17,166 | -0.11(-0.66%) |
Dec 23, 2022 | 16.23 | 16.24 | 16.14 | 16.17 | 81,087 | -0.05(-0.28%) |
Dec 22, 2022 | 16.28 | 16.28 | 16.04 | 16.22 | 166,511 | -0.04(-0.24%) |
Dec 21, 2022 | 16.18 | 16.26 | 16.12 | 16.26 | 31,412 | +0.08(+0.47%) |
Dec 20, 2022 | 16.14 | 16.32 | 16.14 | 16.18 | 55,486 | +0.21(+1.32%) |
Dec 19, 2022 | 15.95 | 15.98 | 15.86 | 15.97 | 47,708 | +0.17(+1.09%) |
Dec 16, 2022 | 15.90 | 15.93 | 15.80 | 15.80 | 674,782 | -0.10(-0.60%) |
Dec 15, 2022 | 16.21 | 16.21 | 15.89 | 15.89 | 57,839 | -0.34(-2.07%) |
Dec 14, 2022 | 16.13 | 16.62 | 16.04 | 16.23 | 316,419 | +0.23(+1.44%) |
Dec 13, 2022 | 16.37 | 16.46 | 16.00 | 16.00 | 450,323 | -0.13(-0.83%) |
Dec 12, 2022 | 16.20 | 16.20 | 15.96 | 16.13 | 49,479 | -0.07(-0.41%) |
Dec 09, 2022 | 16.21 | 16.30 | 16.20 | 16.20 | 1,636,830 | -0.05(-0.29%) |
Dec 08, 2022 | 16.20 | 16.34 | 16.20 | 16.25 | 332,912 | +0.10(+0.59%) |
Dec 07, 2022 | 16.18 | 16.32 | 16.09 | 16.15 | 423,477 | -0.01(-0.06%) |
Dec 06, 2022 | 15.98 | 16.24 | 15.95 | 16.16 | 72,868 | +0.36(+2.30%) |
Dec 05, 2022 | 16.33 | 16.36 | 15.80 | 15.80 | 43,031 | -0.76(-4.57%) |
Dec 02, 2022 | 16.43 | 16.64 | 16.43 | 16.55 | 59,613 | +0.39(+2.43%) |