Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.17 | 18.21 | 18.17 | 18.18 | 3,570 | +0.04(+0.22%) |
Mar 30, 2023 | 18.16 | 18.17 | 18.14 | 18.14 | 543 | +0.18(+0.98%) |
Mar 29, 2023 | 17.83 | 17.97 | 17.83 | 17.97 | 1,305 | +0.44(+2.54%) |
Mar 28, 2023 | 17.42 | 17.52 | 17.42 | 17.52 | 541 | +0.04(+0.20%) |
Mar 27, 2023 | 17.43 | 17.50 | 17.41 | 17.49 | 6,210 | +0.20(+1.17%) |
Mar 24, 2023 | 17.20 | 17.30 | 17.15 | 17.28 | 6,635 | -0.07(-0.39%) |
Mar 23, 2023 | 17.57 | 17.57 | 17.34 | 17.35 | 3,067 | -0.02(-0.11%) |
Mar 22, 2023 | 17.48 | 17.48 | 17.37 | 17.37 | 6,030 | -0.10(-0.55%) |
Mar 21, 2023 | 17.53 | 17.55 | 17.42 | 17.47 | 15,386 | +0.31(+1.81%) |
Mar 20, 2023 | 16.98 | 17.16 | 16.97 | 17.16 | 5,201 | +0.24(+1.45%) |
Mar 17, 2023 | 16.84 | 16.98 | 16.84 | 16.91 | 5,443 | -0.23(-1.33%) |
Mar 16, 2023 | 16.88 | 17.14 | 16.88 | 17.14 | 13,217 | +0.25(+1.48%) |
Mar 15, 2023 | 16.90 | 16.99 | 16.75 | 16.89 | 63,991 | -0.60(-3.41%) |
Mar 14, 2023 | 17.50 | 17.57 | 17.42 | 17.49 | 9,776 | +0.31(+1.79%) |
Mar 13, 2023 | 17.06 | 17.23 | 17.02 | 17.18 | 5,786 | -0.07(-0.40%) |
Mar 10, 2023 | 17.48 | 17.50 | 17.24 | 17.25 | 9,945 | -0.24(-1.37%) |
Mar 09, 2023 | 17.61 | 17.66 | 17.49 | 17.49 | 3,984 | -0.11(-0.64%) |
Mar 08, 2023 | 17.56 | 17.63 | 17.56 | 17.60 | 10,219 | -0.05(-0.26%) |
Mar 07, 2023 | 17.79 | 17.79 | 17.63 | 17.65 | 9,468 | -0.37(-2.04%) |
Mar 06, 2023 | 18.00 | 18.04 | 17.96 | 18.01 | 6,585 | -0.06(-0.32%) |
Mar 03, 2023 | 17.92 | 18.07 | 17.92 | 18.07 | 934 | +0.25(+1.40%) |
Mar 02, 2023 | 17.71 | 17.85 | 17.71 | 17.82 | 24,108 | -0.19(-1.07%) |
Mar 01, 2023 | 18.02 | 18.03 | 17.92 | 18.01 | 133,864 | +0.10(+0.54%) |
Feb 28, 2023 | 17.99 | 17.99 | 17.89 | 17.92 | 948 | -0.01(-0.07%) |
Feb 27, 2023 | 17.96 | 18.00 | 17.93 | 17.93 | 1,887 | +0.25(+1.39%) |
Feb 24, 2023 | 17.68 | 17.73 | 17.62 | 17.68 | 761 | -0.24(-1.36%) |
Feb 23, 2023 | 17.86 | 17.93 | 17.79 | 17.93 | 12,243 | +0.14(+0.79%) |
Feb 22, 2023 | 17.83 | 17.85 | 17.75 | 17.79 | 1,042 | -0.06(-0.35%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.85 | 17.85 | 778 | -0.22(-1.23%) |
Feb 17, 2023 | 17.86 | 18.07 | 17.86 | 18.07 | 4,646 | +0.11(+0.59%) |
Feb 16, 2023 | 17.90 | 18.03 | 17.89 | 17.97 | 2,561 | -0.15(-0.85%) |
Feb 15, 2023 | 17.97 | 18.12 | 17.97 | 18.12 | 11,373 | +0.03(+0.16%) |
Feb 14, 2023 | 18.00 | 18.09 | 17.99 | 18.09 | 10,480 | +0.04(+0.21%) |
Feb 13, 2023 | 17.99 | 18.05 | 17.99 | 18.05 | 2,830 | +0.21(+1.18%) |
Feb 10, 2023 | 17.85 | 17.93 | 17.81 | 17.84 | 24,800 | -0.14(-0.80%) |
Feb 09, 2023 | 18.17 | 18.17 | 17.98 | 17.99 | 2,715 | +0.09(+0.48%) |
Feb 08, 2023 | 17.99 | 17.99 | 17.90 | 17.90 | 3,660 | -0.05(-0.27%) |
Feb 07, 2023 | 17.75 | 17.96 | 17.71 | 17.95 | 4,556 | +0.02(+0.10%) |
Feb 06, 2023 | 17.95 | 17.96 | 17.87 | 17.93 | 5,714 | -0.14(-0.75%) |
Feb 03, 2023 | 18.07 | 18.14 | 18.03 | 18.06 | 4,892 | -0.25(-1.34%) |
Feb 02, 2023 | 18.39 | 18.39 | 18.24 | 18.31 | 3,012 | +0.08(+0.43%) |
Feb 01, 2023 | 18.13 | 18.25 | 18.02 | 18.23 | 456,004 | +0.13(+0.72%) |
Jan 31, 2023 | 17.94 | 18.10 | 17.87 | 18.10 | 3,306 | +0.21(+1.18%) |
Jan 30, 2023 | 17.98 | 17.98 | 17.87 | 17.89 | 715 | -0.11(-0.59%) |
Jan 27, 2023 | 17.90 | 17.99 | 17.90 | 17.99 | 2,426 | -0.07(-0.39%) |
Jan 26, 2023 | 18.08 | 18.08 | 17.96 | 18.07 | 1,592 | -0.02(-0.14%) |
Jan 25, 2023 | 17.96 | 18.09 | 17.95 | 18.09 | 2,840 | +0.04(+0.21%) |
Jan 24, 2023 | 18.00 | 18.10 | 17.87 | 18.05 | 52,761 | -0.09(-0.48%) |
Jan 23, 2023 | 18.07 | 18.15 | 18.06 | 18.14 | 9,283 | +0.06(+0.32%) |
Jan 20, 2023 | 17.98 | 18.08 | 17.91 | 18.08 | 10,717 | +0.17(+0.97%) |
Jan 19, 2023 | 17.92 | 17.96 | 17.85 | 17.91 | 3,916 | -0.14(-0.78%) |
Jan 18, 2023 | 18.42 | 18.42 | 18.05 | 18.05 | 1,891 | -0.27(-1.48%) |
Jan 17, 2023 | 18.34 | 18.42 | 18.28 | 18.32 | 10,211 | +0.01(+0.04%) |
Jan 13, 2023 | 18.23 | 18.31 | 18.23 | 18.31 | 2,580 | +0.08(+0.42%) |
Jan 12, 2023 | 18.14 | 18.28 | 18.03 | 18.24 | 5,221 | +0.09(+0.49%) |
Jan 11, 2023 | 17.94 | 18.15 | 17.94 | 18.15 | 11,424 | +0.26(+1.45%) |
Jan 10, 2023 | 17.79 | 17.89 | 17.75 | 17.89 | 9,637 | +0.07(+0.38%) |
Jan 09, 2023 | 17.93 | 17.93 | 17.82 | 17.82 | 4,408 | +0.10(+0.54%) |
Jan 06, 2023 | 17.44 | 17.77 | 17.39 | 17.73 | 31,810 | +0.37(+2.10%) |
Jan 05, 2023 | 17.45 | 17.45 | 17.35 | 17.36 | 2,377 | -0.12(-0.71%) |
Jan 04, 2023 | 17.50 | 17.57 | 17.49 | 17.49 | 7,920 | +0.22(+1.28%) |