Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.20 | 15.63 | 14.99 | 15.62 | 26,578 | +0.73(+4.90%) |
Mar 30, 2023 | 15.31 | 15.51 | 14.59 | 14.89 | 44,217 | -0.49(-3.22%) |
Mar 29, 2023 | 15.54 | 15.93 | 15.00 | 15.38 | 18,959 | +0.12(+0.75%) |
Mar 28, 2023 | 15.17 | 15.54 | 14.86 | 15.27 | 17,971 | +0.30(+2.04%) |
Mar 27, 2023 | 14.57 | 15.26 | 14.24 | 14.96 | 49,909 | +0.40(+2.78%) |
Mar 24, 2023 | 14.53 | 15.01 | 14.08 | 14.56 | 39,922 | -0.01(-0.07%) |
Mar 23, 2023 | 15.59 | 15.76 | 14.44 | 14.57 | 47,347 | -1.01(-6.48%) |
Mar 22, 2023 | 16.61 | 16.72 | 15.51 | 15.58 | 57,426 | -0.65(-4.00%) |
Mar 21, 2023 | 16.20 | 16.39 | 16.02 | 16.23 | 43,251 | +0.22(+1.37%) |
Mar 20, 2023 | 16.45 | 17.16 | 15.76 | 16.01 | 68,619 | -0.18(-1.11%) |
Mar 17, 2023 | 16.78 | 17.22 | 15.99 | 16.19 | 115,325 | -0.75(-4.43%) |
Mar 16, 2023 | 16.36 | 17.18 | 16.29 | 16.94 | 29,140 | +0.24(+1.44%) |
Mar 15, 2023 | 16.53 | 17.02 | 16.22 | 16.70 | 35,784 | -0.36(-2.11%) |
Mar 14, 2023 | 16.83 | 18.18 | 16.83 | 17.06 | 53,362 | +0.41(+2.46%) |
Mar 13, 2023 | 15.50 | 17.04 | 15.11 | 16.65 | 82,250 | +1.02(+6.53%) |
Mar 10, 2023 | 17.00 | 17.18 | 14.50 | 15.63 | 99,047 | -1.42(-8.33%) |
Mar 09, 2023 | 17.47 | 17.77 | 16.80 | 17.05 | 77,640 | -0.18(-1.04%) |
Mar 08, 2023 | 17.94 | 18.36 | 17.16 | 17.23 | 31,634 | -0.60(-3.37%) |
Mar 07, 2023 | 17.77 | 17.94 | 17.49 | 17.83 | 34,392 | +0.22(+1.25%) |
Mar 06, 2023 | 17.49 | 18.19 | 17.45 | 17.61 | 70,441 | -0.03(-0.17%) |
Mar 03, 2023 | 17.74 | 18.01 | 17.17 | 17.64 | 156,277 | +0.00(+0.00%) |
Mar 02, 2023 | 18.06 | 18.27 | 17.53 | 17.64 | 11,734 | -0.44(-2.43%) |
Mar 01, 2023 | 17.94 | 19.21 | 17.88 | 18.08 | 17,730 | +0.02(+0.11%) |
Feb 28, 2023 | 17.80 | 18.41 | 17.77 | 18.06 | 23,436 | +0.31(+1.75%) |
Feb 27, 2023 | 18.33 | 18.70 | 17.55 | 17.75 | 27,246 | -0.22(-1.22%) |
Feb 24, 2023 | 18.71 | 19.07 | 17.90 | 17.97 | 29,140 | -1.19(-6.21%) |
Feb 23, 2023 | 19.92 | 20.22 | 19.03 | 19.16 | 21,767 | -0.46(-2.34%) |
Feb 22, 2023 | 20.08 | 20.14 | 19.49 | 19.62 | 28,502 | -0.12(-0.61%) |
Feb 21, 2023 | 19.36 | 20.59 | 19.36 | 19.74 | 34,143 | +0.12(+0.61%) |
Feb 17, 2023 | 20.14 | 20.14 | 19.36 | 19.62 | 24,301 | -0.35(-1.75%) |
Feb 16, 2023 | 19.69 | 20.51 | 19.69 | 19.97 | 30,320 | -0.12(-0.60%) |
Feb 15, 2023 | 19.34 | 20.09 | 19.24 | 20.09 | 30,119 | +0.76(+3.93%) |
Feb 14, 2023 | 19.68 | 20.56 | 19.18 | 19.33 | 38,938 | -0.40(-2.03%) |
Feb 13, 2023 | 19.54 | 20.27 | 19.09 | 19.73 | 28,512 | +0.29(+1.49%) |
Feb 10, 2023 | 18.61 | 19.65 | 18.59 | 19.44 | 40,495 | +0.65(+3.46%) |
Feb 09, 2023 | 19.12 | 19.63 | 18.65 | 18.79 | 26,117 | -0.30(-1.57%) |
Feb 08, 2023 | 19.27 | 19.54 | 18.96 | 19.09 | 35,091 | -0.32(-1.65%) |
Feb 07, 2023 | 20.28 | 20.28 | 19.01 | 19.41 | 52,232 | -0.80(-3.96%) |
Feb 06, 2023 | 21.06 | 21.15 | 20.16 | 20.21 | 36,488 | -0.91(-4.31%) |
Feb 03, 2023 | 21.33 | 21.74 | 21.07 | 21.12 | 31,150 | -0.33(-1.54%) |
Feb 02, 2023 | 20.87 | 22.08 | 20.87 | 21.45 | 40,419 | +0.63(+3.03%) |
Feb 01, 2023 | 19.05 | 21.06 | 19.05 | 20.82 | 53,201 | +1.78(+9.35%) |
Jan 31, 2023 | 18.95 | 19.34 | 17.28 | 19.04 | 504,075 | +0.31(+1.66%) |
Jan 30, 2023 | 18.87 | 19.11 | 18.20 | 18.73 | 88,406 | -0.23(-1.21%) |
Jan 27, 2023 | 19.00 | 19.59 | 18.87 | 18.96 | 64,453 | -0.03(-0.16%) |
Jan 26, 2023 | 18.00 | 19.18 | 17.77 | 18.99 | 98,404 | +0.89(+4.92%) |
Jan 25, 2023 | 18.50 | 18.91 | 17.38 | 18.10 | 97,428 | -0.44(-2.37%) |
Jan 24, 2023 | 17.33 | 18.69 | 17.04 | 18.54 | 61,957 | +1.10(+6.31%) |
Jan 23, 2023 | 17.38 | 18.02 | 17.18 | 17.44 | 44,483 | +0.06(+0.35%) |
Jan 20, 2023 | 17.37 | 17.89 | 16.95 | 17.38 | 56,748 | +0.11(+0.64%) |
Jan 19, 2023 | 17.85 | 17.99 | 17.00 | 17.27 | 33,196 | -0.59(-3.30%) |
Jan 18, 2023 | 18.72 | 19.33 | 17.81 | 17.86 | 40,573 | -0.92(-4.90%) |
Jan 17, 2023 | 18.95 | 19.32 | 18.65 | 18.78 | 30,403 | -0.54(-2.80%) |
Jan 13, 2023 | 18.48 | 19.37 | 18.48 | 19.32 | 16,256 | +0.82(+4.43%) |
Jan 12, 2023 | 18.40 | 18.81 | 17.86 | 18.50 | 16,742 | +0.10(+0.54%) |
Jan 11, 2023 | 18.06 | 18.54 | 18.06 | 18.40 | 41,694 | +0.22(+1.21%) |
Jan 10, 2023 | 17.71 | 18.37 | 17.05 | 18.18 | 35,387 | +0.32(+1.79%) |
Jan 09, 2023 | 18.32 | 18.50 | 17.80 | 17.86 | 20,804 | -0.26(-1.43%) |
Jan 06, 2023 | 18.24 | 18.42 | 18.00 | 18.12 | 23,732 | +0.18(+1.00%) |
Jan 05, 2023 | 17.90 | 18.30 | 17.79 | 17.94 | 20,216 | -0.12(-0.66%) |
Jan 04, 2023 | 17.87 | 18.30 | 17.87 | 18.06 | 17,307 | +0.22(+1.23%) |