Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.18 | 16.23 | 15.92 | 15.99 | 57,025 | -0.06(-0.38%) |
Mar 30, 2023 | 15.81 | 16.05 | 15.72 | 16.05 | 49,218 | +0.30(+1.91%) |
Mar 29, 2023 | 15.74 | 15.84 | 15.56 | 15.75 | 23,250 | +0.00(+0.00%) |
Mar 28, 2023 | 15.51 | 15.79 | 15.37 | 15.75 | 39,958 | +0.33(+2.13%) |
Mar 27, 2023 | 15.46 | 15.73 | 15.39 | 15.42 | 42,106 | -0.21(-1.34%) |
Mar 24, 2023 | 15.77 | 15.86 | 15.61 | 15.63 | 33,616 | -0.16(-1.01%) |
Mar 23, 2023 | 15.45 | 15.93 | 15.31 | 15.79 | 38,789 | +0.49(+3.19%) |
Mar 22, 2023 | 14.96 | 15.56 | 14.96 | 15.30 | 34,378 | +0.23(+1.52%) |
Mar 21, 2023 | 15.49 | 15.61 | 15.03 | 15.07 | 47,400 | -0.54(-3.45%) |
Mar 20, 2023 | 15.46 | 15.65 | 15.38 | 15.61 | 43,382 | +0.25(+1.62%) |
Mar 17, 2023 | 14.69 | 15.49 | 14.66 | 15.36 | 56,406 | +0.77(+5.26%) |
Mar 16, 2023 | 14.94 | 14.94 | 14.38 | 14.59 | 23,078 | -0.29(-1.94%) |
Mar 15, 2023 | 15.02 | 15.12 | 14.78 | 14.88 | 49,159 | -0.11(-0.73%) |
Mar 14, 2023 | 15.02 | 15.04 | 14.92 | 14.99 | 43,964 | +0.05(+0.33%) |
Mar 13, 2023 | 14.68 | 15.03 | 14.68 | 14.94 | 38,599 | +0.68(+4.76%) |
Mar 10, 2023 | 14.29 | 14.57 | 14.16 | 14.26 | 68,757 | +0.21(+1.49%) |
Mar 09, 2023 | 14.12 | 14.27 | 14.01 | 14.06 | 32,473 | -0.01(-0.07%) |
Mar 08, 2023 | 14.09 | 14.26 | 14.00 | 14.07 | 63,869 | -0.02(-0.14%) |
Mar 07, 2023 | 14.41 | 14.41 | 14.01 | 14.09 | 16,689 | -0.45(-3.09%) |
Mar 06, 2023 | 14.71 | 14.83 | 14.53 | 14.53 | 15,581 | -0.29(-1.95%) |
Mar 03, 2023 | 14.79 | 14.87 | 14.65 | 14.82 | 20,537 | +0.11(+0.75%) |
Mar 02, 2023 | 14.78 | 14.79 | 14.56 | 14.71 | 40,222 | -0.07(-0.47%) |
Mar 01, 2023 | 14.51 | 14.83 | 14.37 | 14.78 | 66,980 | +0.41(+2.85%) |
Feb 28, 2023 | 14.13 | 14.37 | 14.06 | 14.37 | 75,324 | +0.25(+1.77%) |
Feb 27, 2023 | 14.04 | 14.22 | 13.96 | 14.12 | 56,473 | +0.16(+1.14%) |
Feb 24, 2023 | 14.00 | 14.01 | 13.85 | 13.97 | 67,292 | -0.19(-1.34%) |
Feb 23, 2023 | 14.39 | 14.41 | 14.09 | 14.15 | 44,126 | -0.19(-1.32%) |
Feb 22, 2023 | 14.57 | 14.77 | 14.27 | 14.34 | 35,400 | -0.19(-1.30%) |
Feb 21, 2023 | 14.61 | 14.72 | 14.44 | 14.53 | 41,396 | -0.14(-0.95%) |
Feb 17, 2023 | 14.71 | 14.75 | 14.51 | 14.67 | 30,191 | -0.09(-0.61%) |
Feb 16, 2023 | 14.57 | 14.91 | 14.57 | 14.76 | 40,869 | +0.01(+0.07%) |
Feb 15, 2023 | 15.01 | 15.01 | 14.70 | 14.75 | 48,255 | -0.51(-3.33%) |
Feb 14, 2023 | 15.04 | 15.30 | 14.84 | 15.26 | 34,541 | +0.13(+0.86%) |
Feb 13, 2023 | 14.89 | 15.16 | 14.89 | 15.13 | 20,737 | +0.11(+0.73%) |
Feb 10, 2023 | 15.21 | 15.21 | 14.83 | 15.02 | 62,889 | -0.23(-1.50%) |
Feb 09, 2023 | 15.83 | 15.83 | 15.22 | 15.25 | 29,704 | -0.36(-2.30%) |
Feb 08, 2023 | 15.71 | 15.73 | 15.47 | 15.61 | 19,268 | -0.10(-0.64%) |
Feb 07, 2023 | 15.47 | 15.85 | 15.46 | 15.71 | 40,320 | +0.20(+1.29%) |
Feb 06, 2023 | 15.46 | 15.65 | 15.46 | 15.51 | 53,274 | -0.04(-0.26%) |
Feb 03, 2023 | 15.96 | 16.08 | 15.51 | 15.55 | 55,203 | -0.89(-5.40%) |
Feb 02, 2023 | 16.85 | 16.85 | 16.35 | 16.44 | 120,289 | -0.28(-1.67%) |
Feb 01, 2023 | 16.18 | 16.81 | 16.18 | 16.72 | 134,899 | +0.42(+2.57%) |
Jan 31, 2023 | 16.21 | 16.34 | 16.07 | 16.30 | 43,743 | +0.10(+0.62%) |
Jan 30, 2023 | 16.25 | 16.37 | 16.17 | 16.20 | 48,149 | -0.19(-1.16%) |
Jan 27, 2023 | 16.36 | 16.43 | 15.99 | 16.39 | 50,453 | -0.09(-0.54%) |
Jan 26, 2023 | 16.69 | 16.69 | 16.35 | 16.48 | 93,071 | -0.18(-1.08%) |
Jan 25, 2023 | 16.45 | 16.70 | 16.30 | 16.66 | 59,561 | +0.07(+0.42%) |
Jan 24, 2023 | 16.43 | 16.61 | 16.25 | 16.59 | 105,045 | +0.09(+0.54%) |
Jan 23, 2023 | 16.44 | 16.52 | 16.28 | 16.50 | 55,705 | -0.01(-0.06%) |
Jan 20, 2023 | 16.32 | 16.56 | 16.19 | 16.51 | 43,052 | +0.17(+1.04%) |
Jan 19, 2023 | 16.26 | 16.41 | 16.14 | 16.34 | 105,994 | +0.14(+0.86%) |
Jan 18, 2023 | 16.30 | 16.46 | 16.19 | 16.20 | 127,391 | +0.05(+0.31%) |
Jan 17, 2023 | 16.32 | 16.33 | 15.97 | 16.15 | 63,351 | -0.18(-1.10%) |
Jan 13, 2023 | 16.01 | 16.45 | 16.01 | 16.33 | 84,559 | +0.20(+1.24%) |
Jan 12, 2023 | 15.96 | 16.17 | 15.91 | 16.13 | 72,756 | +0.34(+2.12%) |
Jan 11, 2023 | 15.73 | 15.84 | 15.64 | 15.79 | 47,753 | +0.13(+0.85%) |
Jan 10, 2023 | 15.57 | 15.71 | 15.51 | 15.66 | 43,534 | +0.12(+0.77%) |
Jan 09, 2023 | 15.76 | 15.81 | 15.53 | 15.54 | 37,279 | -0.06(-0.38%) |
Jan 06, 2023 | 15.28 | 15.71 | 15.26 | 15.60 | 59,098 | +0.49(+3.23%) |
Jan 05, 2023 | 15.08 | 15.13 | 14.89 | 15.11 | 41,163 | -0.12(-0.79%) |
Jan 04, 2023 | 14.83 | 15.33 | 14.83 | 15.23 | 90,978 | +0.55(+3.74%) |