Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.39 | 16.39 | 16.14 | 16.23 | 5,381 | -0.08(-0.49%) |
Mar 30, 2023 | 16.32 | 16.46 | 16.24 | 16.31 | 7,071 | +0.18(+1.12%) |
Mar 29, 2023 | 16.15 | 16.25 | 16.10 | 16.13 | 9,416 | -0.04(-0.25%) |
Mar 28, 2023 | 15.87 | 16.23 | 15.87 | 16.17 | 22,223 | +0.69(+4.46%) |
Mar 27, 2023 | 15.75 | 15.75 | 15.48 | 15.48 | 1,943 | -0.48(-3.01%) |
Mar 24, 2023 | 15.87 | 15.96 | 15.81 | 15.96 | 14,167 | -0.04(-0.25%) |
Mar 23, 2023 | 15.79 | 16.00 | 15.73 | 16.00 | 35,049 | +0.71(+4.64%) |
Mar 22, 2023 | 15.27 | 15.45 | 15.27 | 15.29 | 12,726 | +0.02(+0.13%) |
Mar 21, 2023 | 15.07 | 15.27 | 15.07 | 15.27 | 7,357 | +0.33(+2.21%) |
Mar 20, 2023 | 14.90 | 15.07 | 14.90 | 14.94 | 2,702 | -0.06(-0.40%) |
Mar 17, 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 3,021 | -0.12(-0.79%) |
Mar 16, 2023 | 14.88 | 15.12 | 14.88 | 15.12 | 2,158 | +0.18(+1.20%) |
Mar 15, 2023 | 14.82 | 14.94 | 14.81 | 14.94 | 12,754 | -0.21(-1.39%) |
Mar 14, 2023 | 15.05 | 15.15 | 14.81 | 15.15 | 11,227 | +0.00(+0.00%) |
Mar 13, 2023 | 15.04 | 15.15 | 15.00 | 15.15 | 7,603 | +0.10(+0.66%) |
Mar 10, 2023 | 14.97 | 15.13 | 14.97 | 15.05 | 8,797 | +0.00(+0.00%) |
Mar 09, 2023 | 15.39 | 15.39 | 15.00 | 15.05 | 11,086 | -0.50(-3.22%) |
Mar 08, 2023 | 15.60 | 15.60 | 15.55 | 15.55 | 2,877 | -0.18(-1.14%) |
Mar 07, 2023 | 15.82 | 15.82 | 15.73 | 15.73 | 2,129 | -0.20(-1.26%) |
Mar 06, 2023 | 16.11 | 16.11 | 15.93 | 15.93 | 6,298 | -0.08(-0.50%) |
Mar 03, 2023 | 16.03 | 16.09 | 16.00 | 16.01 | 3,695 | -0.16(-0.99%) |
Mar 02, 2023 | 15.78 | 16.17 | 15.78 | 16.17 | 6,047 | +0.36(+2.28%) |
Mar 01, 2023 | 15.97 | 16.01 | 15.80 | 15.81 | 10,972 | +0.54(+3.54%) |
Feb 28, 2023 | 15.37 | 15.41 | 15.27 | 15.27 | 2,878 | -0.07(-0.46%) |
Feb 27, 2023 | 15.46 | 15.48 | 15.33 | 15.34 | 3,980 | +0.11(+0.72%) |
Feb 24, 2023 | 15.50 | 15.54 | 15.13 | 15.23 | 19,365 | -0.38(-2.43%) |
Feb 23, 2023 | 15.92 | 15.92 | 15.60 | 15.61 | 7,517 | -0.17(-1.08%) |
Feb 22, 2023 | 15.88 | 15.88 | 15.73 | 15.78 | 2,567 | -0.08(-0.50%) |
Feb 21, 2023 | 15.96 | 15.96 | 15.85 | 15.86 | 7,641 | -0.26(-1.61%) |
Feb 17, 2023 | 16.12 | 0 | -0.39(-2.36%) | |||
Feb 16, 2023 | 16.40 | 16.57 | 16.40 | 16.51 | 2,450 | +0.10(+0.61%) |
Feb 15, 2023 | 16.27 | 16.41 | 16.27 | 16.41 | 3,388 | +0.00(+0.00%) |
Feb 14, 2023 | 16.43 | 16.43 | 16.40 | 16.41 | 2,625 | -0.21(-1.26%) |
Feb 13, 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 9,216 | +0.21(+1.28%) |
Feb 10, 2023 | 16.69 | 16.69 | 16.39 | 16.41 | 21,650 | -0.64(-3.75%) |
Feb 09, 2023 | 17.05 | 17.07 | 16.99 | 17.05 | 5,242 | +0.34(+2.03%) |
Feb 08, 2023 | 16.60 | 16.72 | 16.60 | 16.71 | 7,641 | -0.08(-0.48%) |
Feb 07, 2023 | 16.78 | 16.80 | 16.62 | 16.79 | 8,838 | +0.14(+0.84%) |
Feb 06, 2023 | 16.57 | 16.73 | 16.49 | 16.65 | 14,374 | -0.27(-1.60%) |
Feb 03, 2023 | 17.00 | 17.00 | 16.84 | 16.92 | 11,228 | -0.25(-1.46%) |
Feb 02, 2023 | 17.42 | 17.42 | 17.10 | 17.17 | 14,055 | -0.21(-1.21%) |
Feb 01, 2023 | 17.12 | 17.40 | 17.12 | 17.38 | 7,295 | +0.37(+2.18%) |
Jan 31, 2023 | 17.25 | 17.25 | 17.01 | 17.01 | 17,030 | -0.29(-1.68%) |
Jan 30, 2023 | 17.54 | 17.54 | 17.23 | 17.30 | 27,122 | -0.60(-3.35%) |
Jan 27, 2023 | 18.07 | 18.07 | 17.83 | 17.90 | 13,822 | -0.04(-0.22%) |
Jan 26, 2023 | 17.97 | 18.00 | 17.88 | 17.94 | 24,136 | +0.12(+0.67%) |
Jan 25, 2023 | 17.77 | 17.83 | 17.60 | 17.82 | 10,713 | +0.09(+0.51%) |
Jan 24, 2023 | 17.73 | 17.75 | 17.62 | 17.73 | 8,323 | -0.01(-0.06%) |
Jan 23, 2023 | 17.64 | 17.84 | 17.54 | 17.74 | 24,335 | +0.22(+1.26%) |
Jan 20, 2023 | 17.35 | 17.57 | 17.33 | 17.52 | 14,577 | +0.32(+1.86%) |
Jan 19, 2023 | 16.99 | 17.25 | 16.99 | 17.20 | 27,217 | +0.27(+1.59%) |
Jan 18, 2023 | 17.17 | 17.17 | 16.89 | 16.93 | 7,363 | -0.03(-0.18%) |
Jan 17, 2023 | 17.10 | 17.10 | 16.90 | 16.96 | 15,206 | -0.25(-1.45%) |
Jan 16, 2023 | 17.09 | 17.21 | 17.03 | 17.21 | 4,525 | -0.01(-0.06%) |
Jan 13, 2023 | 17.08 | 17.22 | 17.05 | 17.22 | 21,065 | +0.37(+2.20%) |
Jan 12, 2023 | 17.01 | 17.01 | 16.80 | 16.85 | 21,548 | -0.27(-1.58%) |
Jan 11, 2023 | 17.05 | 17.23 | 16.96 | 17.12 | 19,530 | +0.12(+0.71%) |
Jan 10, 2023 | 16.87 | 17.00 | 16.68 | 17.00 | 17,788 | +0.24(+1.43%) |
Jan 09, 2023 | 16.91 | 16.91 | 16.76 | 16.76 | 19,662 | +0.08(+0.48%) |
Jan 06, 2023 | 16.50 | 16.68 | 16.45 | 16.68 | 11,122 | -0.03(-0.18%) |
Jan 05, 2023 | 16.50 | 16.74 | 16.39 | 16.71 | 24,906 | +0.09(+0.54%) |
Jan 04, 2023 | 15.99 | 16.62 | 15.94 | 16.62 | 23,649 | +0.85(+5.39%) |