Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.41 | 16.73 | 16.34 | 16.72 | 848,351 | +0.47(+2.91%) |
Mar 30, 2023 | 16.48 | 16.63 | 16.24 | 16.25 | 965,084 | -0.04(-0.26%) |
Mar 29, 2023 | 16.08 | 16.31 | 15.84 | 16.29 | 1,081,962 | +0.36(+2.27%) |
Mar 28, 2023 | 15.44 | 16.10 | 15.35 | 15.93 | 1,367,779 | +0.62(+4.07%) |
Mar 27, 2023 | 15.55 | 15.55 | 15.08 | 15.31 | 921,158 | +0.05(+0.33%) |
Mar 24, 2023 | 15.22 | 15.40 | 15.00 | 15.26 | 940,786 | -0.14(-0.94%) |
Mar 23, 2023 | 15.88 | 16.00 | 15.22 | 15.40 | 1,296,934 | -0.46(-2.89%) |
Mar 22, 2023 | 16.45 | 16.49 | 15.84 | 15.86 | 1,171,324 | -0.60(-3.66%) |
Mar 21, 2023 | 16.55 | 16.82 | 16.31 | 16.46 | 1,009,431 | +0.28(+1.73%) |
Mar 20, 2023 | 16.49 | 16.71 | 16.12 | 16.18 | 1,368,014 | -0.08(-0.52%) |
Mar 17, 2023 | 16.77 | 16.80 | 16.14 | 16.27 | 3,526,070 | -0.76(-4.48%) |
Mar 16, 2023 | 16.82 | 17.19 | 16.77 | 17.03 | 1,416,050 | -0.08(-0.45%) |
Mar 15, 2023 | 16.12 | 17.22 | 15.93 | 17.11 | 2,342,669 | -0.94(-5.22%) |
Mar 14, 2023 | 18.07 | 18.39 | 17.88 | 18.05 | 1,154,104 | +0.51(+2.90%) |
Mar 13, 2023 | 17.97 | 18.09 | 17.15 | 17.54 | 1,516,407 | -0.87(-4.75%) |
Mar 10, 2023 | 18.20 | 18.54 | 17.89 | 18.41 | 1,143,720 | -0.01(-0.05%) |
Mar 09, 2023 | 18.63 | 18.80 | 18.42 | 18.42 | 787,954 | -0.37(-1.99%) |
Mar 08, 2023 | 18.57 | 18.84 | 18.35 | 18.79 | 755,525 | +0.29(+1.56%) |
Mar 07, 2023 | 18.46 | 18.80 | 18.40 | 18.51 | 592,926 | +0.12(+0.65%) |
Mar 06, 2023 | 18.68 | 18.68 | 18.30 | 18.39 | 898,108 | -0.23(-1.23%) |
Mar 03, 2023 | 18.55 | 18.66 | 18.28 | 18.62 | 616,245 | +0.14(+0.73%) |
Mar 02, 2023 | 18.28 | 18.57 | 18.11 | 18.48 | 737,659 | +0.24(+1.30%) |
Mar 01, 2023 | 17.73 | 18.31 | 17.73 | 18.24 | 787,562 | +0.39(+2.19%) |
Feb 28, 2023 | 17.89 | 18.17 | 17.83 | 17.85 | 647,384 | +0.04(+0.24%) |
Feb 27, 2023 | 18.23 | 18.23 | 17.78 | 17.81 | 458,303 | -0.22(-1.22%) |
Feb 24, 2023 | 17.91 | 18.12 | 17.78 | 18.03 | 522,595 | -0.13(-0.70%) |
Feb 23, 2023 | 18.19 | 18.24 | 17.94 | 18.16 | 475,300 | +0.05(+0.28%) |
Feb 22, 2023 | 17.97 | 18.19 | 17.87 | 18.11 | 499,023 | +0.25(+1.43%) |
Feb 21, 2023 | 18.69 | 18.75 | 17.84 | 17.85 | 1,179,043 | -1.13(-5.95%) |
Feb 17, 2023 | 18.78 | 19.01 | 18.65 | 18.98 | 423,825 | +0.25(+1.36%) |
Feb 16, 2023 | 18.82 | 19.14 | 18.68 | 18.73 | 643,962 | -0.41(-2.13%) |
Feb 15, 2023 | 18.79 | 19.32 | 18.56 | 19.13 | 658,765 | +0.23(+1.21%) |
Feb 14, 2023 | 18.61 | 19.14 | 18.51 | 18.90 | 540,945 | +0.12(+0.63%) |
Feb 13, 2023 | 18.47 | 18.83 | 18.29 | 18.79 | 444,062 | +0.36(+1.98%) |
Feb 10, 2023 | 18.21 | 18.45 | 18.09 | 18.42 | 545,876 | +0.03(+0.14%) |
Feb 09, 2023 | 18.85 | 19.05 | 18.38 | 18.40 | 663,798 | -0.16(-0.87%) |
Feb 08, 2023 | 18.86 | 19.01 | 18.34 | 18.56 | 1,164,472 | -0.81(-4.20%) |
Feb 07, 2023 | 19.24 | 19.48 | 18.99 | 19.37 | 596,677 | -0.03(-0.13%) |
Feb 06, 2023 | 19.68 | 19.80 | 19.33 | 19.40 | 581,356 | -0.49(-2.47%) |
Feb 03, 2023 | 19.90 | 20.26 | 19.78 | 19.89 | 428,578 | -0.26(-1.31%) |
Feb 02, 2023 | 19.93 | 20.49 | 19.85 | 20.15 | 560,696 | +0.31(+1.54%) |
Feb 01, 2023 | 19.60 | 20.00 | 19.29 | 19.85 | 675,033 | +0.19(+0.95%) |
Jan 31, 2023 | 19.18 | 19.69 | 19.18 | 19.66 | 763,323 | +0.56(+2.93%) |
Jan 30, 2023 | 19.11 | 19.43 | 19.09 | 19.10 | 408,723 | -0.20(-1.06%) |
Jan 27, 2023 | 19.35 | 19.41 | 19.20 | 19.30 | 254,734 | -0.04(-0.22%) |
Jan 26, 2023 | 19.26 | 19.58 | 19.16 | 19.35 | 307,108 | +0.11(+0.57%) |
Jan 25, 2023 | 18.83 | 19.38 | 18.70 | 19.24 | 370,158 | +0.23(+1.21%) |
Jan 24, 2023 | 19.31 | 19.31 | 18.91 | 19.01 | 409,131 | -0.34(-1.75%) |
Jan 23, 2023 | 19.08 | 19.45 | 19.08 | 19.35 | 600,250 | +0.31(+1.65%) |
Jan 20, 2023 | 18.57 | 19.18 | 18.27 | 19.03 | 615,123 | +0.44(+2.37%) |
Jan 19, 2023 | 18.68 | 18.69 | 18.40 | 18.59 | 750,992 | -0.25(-1.35%) |
Jan 18, 2023 | 19.17 | 19.48 | 18.82 | 18.85 | 462,763 | -0.22(-1.16%) |
Jan 17, 2023 | 19.25 | 19.29 | 19.04 | 19.07 | 370,296 | -0.14(-0.75%) |
Jan 13, 2023 | 18.85 | 19.31 | 18.82 | 19.21 | 578,924 | +0.09(+0.49%) |
Jan 12, 2023 | 18.96 | 19.30 | 18.61 | 19.12 | 888,875 | +0.23(+1.21%) |
Jan 11, 2023 | 18.82 | 19.17 | 18.82 | 18.89 | 1,259,974 | +0.07(+0.36%) |
Jan 10, 2023 | 18.79 | 19.07 | 18.64 | 18.82 | 562,976 | +0.01(+0.05%) |
Jan 09, 2023 | 19.12 | 19.24 | 18.61 | 18.81 | 1,092,814 | -0.25(-1.29%) |
Jan 06, 2023 | 18.79 | 19.30 | 18.73 | 19.06 | 1,080,998 | +0.37(+2.00%) |
Jan 05, 2023 | 18.31 | 18.70 | 18.06 | 18.68 | 816,798 | +0.08(+0.46%) |
Jan 04, 2023 | 18.23 | 18.79 | 18.06 | 18.60 | 956,538 | +0.62(+3.45%) |