Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.98 | 17.02 | 16.98 | 16.98 | 605 | +0.11(+0.65%) |
Mar 30, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 141 | +0.12(+0.72%) |
Mar 29, 2023 | 16.69 | 16.83 | 16.69 | 16.75 | 52,362 | +0.05(+0.29%) |
Mar 28, 2023 | 16.68 | 16.70 | 16.67 | 16.70 | 3,647 | -0.01(-0.07%) |
Mar 27, 2023 | 16.64 | 16.71 | 16.57 | 16.71 | 2,488 | +0.23(+1.38%) |
Mar 24, 2023 | 16.22 | 16.49 | 16.22 | 16.49 | 7,667 | +0.18(+1.09%) |
Mar 23, 2023 | 16.56 | 16.63 | 16.31 | 16.31 | 2,879 | -0.10(-0.58%) |
Mar 22, 2023 | 16.64 | 16.67 | 16.40 | 16.40 | 69,922 | -0.27(-1.61%) |
Mar 21, 2023 | 16.59 | 16.72 | 16.59 | 16.67 | 64,643 | +0.42(+2.57%) |
Mar 20, 2023 | 16.22 | 16.25 | 16.22 | 16.25 | 232 | +0.08(+0.50%) |
Mar 17, 2023 | 16.35 | 16.35 | 16.17 | 16.17 | 1,900 | -0.30(-1.83%) |
Mar 16, 2023 | 15.99 | 16.49 | 15.99 | 16.47 | 1,221 | +0.32(+2.00%) |
Mar 15, 2023 | 16.10 | 16.15 | 16.10 | 16.15 | 435 | -0.32(-1.96%) |
Mar 14, 2023 | 16.67 | 16.67 | 16.46 | 16.47 | 491 | +0.40(+2.50%) |
Mar 13, 2023 | 17.20 | 17.20 | 16.07 | 16.07 | 20,057 | -0.08(-0.49%) |
Mar 10, 2023 | 16.50 | 16.50 | 16.14 | 16.15 | 1,642 | -0.82(-4.82%) |
Mar 09, 2023 | 17.44 | 17.44 | 16.97 | 16.97 | 3,725 | -0.74(-4.17%) |
Mar 08, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 52 | +0.01(+0.08%) |
Mar 07, 2023 | 17.64 | 17.69 | 17.64 | 17.69 | 4,764 | -0.28(-1.54%) |
Mar 06, 2023 | 18.04 | 18.05 | 17.96 | 17.97 | 1,208 | +0.05(+0.28%) |
Mar 03, 2023 | 17.94 | 17.96 | 17.91 | 17.92 | 1,091 | +0.09(+0.51%) |
Mar 02, 2023 | 17.75 | 17.83 | 17.75 | 17.83 | 1,089 | +0.05(+0.28%) |
Mar 01, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 191 | -0.07(-0.39%) |
Feb 28, 2023 | 17.89 | 17.97 | 17.85 | 17.85 | 4,618 | -0.01(-0.06%) |
Feb 27, 2023 | 16.62 | 18.03 | 16.62 | 17.86 | 909 | +0.05(+0.26%) |
Feb 24, 2023 | 17.79 | 17.84 | 17.77 | 17.81 | 3,212 | -0.04(-0.20%) |
Feb 23, 2023 | 17.87 | 17.87 | 17.84 | 17.85 | 5,458 | +0.23(+1.31%) |
Feb 22, 2023 | 17.56 | 17.62 | 17.56 | 17.62 | 188 | +0.09(+0.52%) |
Feb 21, 2023 | 17.61 | 17.61 | 17.53 | 17.53 | 511 | -0.39(-2.16%) |
Feb 17, 2023 | 17.79 | 17.94 | 17.79 | 17.91 | 2,028 | +0.14(+0.77%) |
Feb 16, 2023 | 17.82 | 17.88 | 17.78 | 17.78 | 6,547 | +0.04(+0.23%) |
Feb 15, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 136 | +0.00(+0.02%) |
Feb 14, 2023 | 17.76 | 17.81 | 17.69 | 17.73 | 2,641 | +0.01(+0.08%) |
Feb 13, 2023 | 17.74 | 17.74 | 17.71 | 17.72 | 1,662 | +0.09(+0.50%) |
Feb 10, 2023 | 17.43 | 17.63 | 17.42 | 17.63 | 1,419 | +0.16(+0.91%) |
Feb 09, 2023 | 17.68 | 17.68 | 17.44 | 17.47 | 2,589 | -0.21(-1.16%) |
Feb 08, 2023 | 17.82 | 17.82 | 17.68 | 17.68 | 10,497 | -0.22(-1.24%) |
Feb 07, 2023 | 17.81 | 17.90 | 17.79 | 17.90 | 5,551 | +0.17(+0.94%) |
Feb 06, 2023 | 17.66 | 17.75 | 17.64 | 17.73 | 4,134 | -0.14(-0.76%) |
Feb 03, 2023 | 17.91 | 17.96 | 17.83 | 17.87 | 4,258 | -0.04(-0.20%) |
Feb 02, 2023 | 18.01 | 18.01 | 17.89 | 17.90 | 1,752 | +0.09(+0.52%) |
Feb 01, 2023 | 17.76 | 17.87 | 17.73 | 17.81 | 3,351 | +0.21(+1.21%) |
Jan 31, 2023 | 17.52 | 17.61 | 17.52 | 17.60 | 2,506 | +0.11(+0.64%) |
Jan 30, 2023 | 17.65 | 17.66 | 17.49 | 17.49 | 2,156 | -0.26(-1.49%) |
Jan 27, 2023 | 17.83 | 17.83 | 17.72 | 17.75 | 1,532 | +0.17(+0.99%) |
Jan 26, 2023 | 17.58 | 17.58 | 17.52 | 17.58 | 1,871 | +0.14(+0.83%) |
Jan 25, 2023 | 17.38 | 17.44 | 17.34 | 17.43 | 4,007 | -0.04(-0.25%) |
Jan 24, 2023 | 17.54 | 17.59 | 17.48 | 17.48 | 3,523 | -0.07(-0.43%) |
Jan 23, 2023 | 17.35 | 17.55 | 17.35 | 17.55 | 6,933 | +0.23(+1.36%) |
Jan 20, 2023 | 17.15 | 17.31 | 17.15 | 17.31 | 6,222 | +0.20(+1.14%) |
Jan 19, 2023 | 17.26 | 17.26 | 17.11 | 17.12 | 4,309 | -0.15(-0.90%) |
Jan 18, 2023 | 17.46 | 17.54 | 17.27 | 17.27 | 2,899 | -0.10(-0.58%) |
Jan 17, 2023 | 17.35 | 17.46 | 17.35 | 17.38 | 1,286 | +0.11(+0.65%) |
Jan 13, 2023 | 17.28 | 17.28 | 17.25 | 17.26 | 2,762 | -0.16(-0.94%) |
Jan 12, 2023 | 17.60 | 17.60 | 17.17 | 17.43 | 5,098 | -0.17(-0.98%) |
Jan 11, 2023 | 17.54 | 17.60 | 17.52 | 17.60 | 2,326 | +0.35(+2.06%) |
Jan 10, 2023 | 17.16 | 17.26 | 17.16 | 17.25 | 1,396 | +0.10(+0.57%) |
Jan 09, 2023 | 17.35 | 17.35 | 17.14 | 17.15 | 15,227 | +0.11(+0.63%) |
Jan 06, 2023 | 17.02 | 17.06 | 17.02 | 17.04 | 4,356 | +0.05(+0.32%) |
Jan 05, 2023 | 17.04 | 17.04 | 16.98 | 16.99 | 7,073 | -0.14(-0.84%) |
Jan 04, 2023 | 16.65 | 17.18 | 16.65 | 17.13 | 4,457 | +0.26(+1.56%) |