Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.85 | 17.00 | 16.80 | 16.99 | 16,537 | +0.09(+0.53%) |
Mar 30, 2023 | 16.97 | 16.98 | 16.77 | 16.90 | 22,094 | +0.04(+0.24%) |
Mar 29, 2023 | 16.75 | 16.89 | 16.70 | 16.86 | 10,403 | +0.20(+1.20%) |
Mar 28, 2023 | 16.66 | 16.78 | 16.55 | 16.66 | 18,018 | +0.11(+0.66%) |
Mar 27, 2023 | 16.56 | 16.69 | 16.43 | 16.55 | 39,556 | +0.17(+1.04%) |
Mar 24, 2023 | 16.69 | 16.71 | 16.30 | 16.38 | 24,515 | -0.03(-0.18%) |
Mar 23, 2023 | 16.50 | 16.68 | 16.19 | 16.41 | 25,543 | -0.18(-1.08%) |
Mar 22, 2023 | 16.74 | 16.88 | 16.59 | 16.59 | 20,426 | -0.14(-0.84%) |
Mar 21, 2023 | 16.58 | 16.73 | 16.50 | 16.73 | 13,033 | +0.26(+1.55%) |
Mar 20, 2023 | 16.46 | 16.51 | 16.31 | 16.47 | 15,232 | +0.03(+0.21%) |
Mar 17, 2023 | 16.77 | 16.82 | 16.28 | 16.44 | 45,891 | -0.42(-2.50%) |
Mar 16, 2023 | 16.91 | 17.07 | 16.60 | 16.86 | 20,021 | -0.28(-1.63%) |
Mar 15, 2023 | 17.48 | 17.49 | 17.05 | 17.14 | 16,915 | -0.05(-0.29%) |
Mar 14, 2023 | 17.36 | 17.80 | 17.19 | 17.19 | 13,651 | +0.12(+0.70%) |
Mar 13, 2023 | 17.45 | 17.66 | 17.05 | 17.07 | 27,173 | -0.67(-3.78%) |
Mar 10, 2023 | 17.74 | 18.00 | 17.49 | 17.74 | 20,189 | -0.06(-0.34%) |
Mar 09, 2023 | 18.23 | 18.29 | 17.79 | 17.80 | 17,360 | -0.26(-1.44%) |
Mar 08, 2023 | 18.17 | 18.26 | 18.03 | 18.06 | 14,250 | +0.05(+0.28%) |
Mar 07, 2023 | 18.40 | 18.49 | 18.01 | 18.01 | 16,293 | -0.54(-2.91%) |
Mar 06, 2023 | 18.35 | 18.55 | 18.23 | 18.55 | 18,951 | +0.25(+1.37%) |
Mar 03, 2023 | 18.14 | 18.31 | 18.02 | 18.30 | 15,726 | +0.23(+1.27%) |
Mar 02, 2023 | 18.09 | 18.10 | 17.68 | 18.07 | 10,383 | +0.07(+0.39%) |
Mar 01, 2023 | 17.99 | 18.30 | 17.91 | 18.00 | 17,585 | -0.08(-0.44%) |
Feb 28, 2023 | 18.11 | 18.11 | 17.81 | 18.08 | 17,023 | +0.16(+0.89%) |
Feb 27, 2023 | 18.09 | 18.21 | 17.90 | 17.92 | 6,604 | -0.06(-0.33%) |
Feb 24, 2023 | 18.25 | 18.25 | 17.85 | 17.98 | 9,427 | -0.30(-1.64%) |
Feb 23, 2023 | 18.48 | 18.48 | 18.02 | 18.28 | 2,387 | +0.06(+0.33%) |
Feb 22, 2023 | 18.21 | 18.32 | 18.17 | 18.22 | 19,868 | +0.07(+0.39%) |
Feb 21, 2023 | 18.40 | 18.41 | 18.06 | 18.15 | 7,193 | -0.35(-1.89%) |
Feb 17, 2023 | 18.44 | 18.54 | 18.40 | 18.50 | 6,447 | -0.22(-1.18%) |
Feb 16, 2023 | 18.59 | 18.72 | 18.40 | 18.72 | 6,072 | +0.20(+1.08%) |
Feb 15, 2023 | 18.57 | 18.70 | 18.49 | 18.52 | 17,435 | -0.15(-0.80%) |
Feb 14, 2023 | 18.75 | 18.75 | 18.61 | 18.67 | 5,122 | -0.13(-0.69%) |
Feb 13, 2023 | 18.71 | 18.88 | 18.71 | 18.80 | 7,166 | +0.23(+1.24%) |
Feb 10, 2023 | 18.84 | 19.01 | 18.48 | 18.57 | 14,633 | +0.21(+1.14%) |
Feb 09, 2023 | 18.97 | 19.22 | 18.36 | 18.36 | 7,995 | -0.75(-3.92%) |
Feb 08, 2023 | 18.80 | 19.11 | 18.70 | 19.11 | 6,216 | +0.36(+1.92%) |
Feb 07, 2023 | 18.68 | 18.82 | 18.49 | 18.75 | 18,598 | +0.03(+0.18%) |
Feb 06, 2023 | 18.45 | 18.79 | 18.45 | 18.72 | 11,844 | -0.12(-0.62%) |
Feb 03, 2023 | 19.09 | 19.11 | 18.83 | 18.83 | 12,327 | -0.20(-1.03%) |
Feb 02, 2023 | 18.94 | 19.18 | 18.94 | 19.03 | 12,323 | +0.31(+1.66%) |
Feb 01, 2023 | 18.45 | 18.77 | 18.38 | 18.72 | 10,138 | +0.37(+2.02%) |
Jan 31, 2023 | 18.37 | 18.39 | 18.24 | 18.35 | 2,949 | +0.04(+0.22%) |
Jan 30, 2023 | 18.41 | 18.45 | 18.30 | 18.31 | 9,289 | -0.23(-1.24%) |
Jan 27, 2023 | 18.33 | 18.55 | 18.26 | 18.54 | 15,104 | +0.18(+0.98%) |
Jan 26, 2023 | 18.31 | 18.45 | 18.17 | 18.36 | 11,769 | +0.12(+0.66%) |
Jan 25, 2023 | 18.00 | 18.28 | 17.87 | 18.24 | 10,954 | +0.04(+0.22%) |
Jan 24, 2023 | 18.19 | 18.26 | 18.10 | 18.20 | 13,350 | -0.10(-0.55%) |
Jan 23, 2023 | 18.17 | 18.34 | 18.10 | 18.30 | 10,150 | +0.25(+1.39%) |
Jan 20, 2023 | 17.81 | 18.05 | 17.77 | 18.05 | 15,465 | +0.30(+1.69%) |
Jan 19, 2023 | 17.55 | 18.00 | 17.55 | 17.75 | 22,165 | -0.11(-0.62%) |
Jan 18, 2023 | 18.08 | 18.31 | 17.81 | 17.86 | 17,146 | -0.04(-0.24%) |
Jan 17, 2023 | 17.76 | 17.93 | 17.76 | 17.90 | 19,046 | +0.14(+0.80%) |
Jan 13, 2023 | 17.46 | 17.76 | 17.43 | 17.76 | 20,650 | +0.24(+1.37%) |
Jan 12, 2023 | 17.39 | 17.55 | 17.24 | 17.52 | 8,323 | +0.19(+1.10%) |
Jan 11, 2023 | 17.30 | 17.33 | 17.18 | 17.33 | 7,267 | +0.32(+1.88%) |
Jan 10, 2023 | 16.82 | 17.05 | 16.82 | 17.01 | 10,969 | +0.01(+0.06%) |
Jan 09, 2023 | 16.70 | 17.03 | 16.70 | 17.00 | 10,476 | +0.30(+1.80%) |
Jan 06, 2023 | 16.62 | 16.81 | 16.62 | 16.70 | 14,213 | +0.13(+0.78%) |
Jan 05, 2023 | 16.47 | 16.70 | 16.47 | 16.57 | 12,686 | -0.19(-1.13%) |
Jan 04, 2023 | 16.48 | 16.78 | 16.48 | 16.76 | 15,812 | +0.31(+1.88%) |