Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.95 | 17.11 | 16.79 | 17.07 | 821,929 | +0.20(+1.19%) |
Mar 30, 2023 | 17.15 | 17.30 | 16.76 | 16.87 | 253,460 | -0.13(-0.75%) |
Mar 29, 2023 | 16.95 | 17.12 | 16.85 | 17.00 | 331,983 | +0.19(+1.14%) |
Mar 28, 2023 | 16.67 | 16.97 | 16.67 | 16.81 | 331,915 | +0.15(+0.93%) |
Mar 27, 2023 | 16.54 | 16.78 | 16.29 | 16.65 | 360,044 | +0.18(+1.11%) |
Mar 24, 2023 | 16.51 | 16.52 | 16.20 | 16.47 | 381,690 | -0.21(-1.26%) |
Mar 23, 2023 | 16.67 | 16.85 | 16.51 | 16.68 | 520,592 | +0.22(+1.33%) |
Mar 22, 2023 | 16.81 | 16.97 | 16.46 | 16.46 | 417,800 | -0.41(-2.43%) |
Mar 21, 2023 | 16.74 | 17.25 | 16.70 | 16.87 | 506,187 | +0.45(+2.72%) |
Mar 20, 2023 | 16.84 | 17.03 | 16.38 | 16.43 | 496,122 | -0.28(-1.69%) |
Mar 17, 2023 | 17.25 | 17.42 | 16.48 | 16.71 | 953,175 | -0.64(-3.68%) |
Mar 16, 2023 | 17.22 | 17.39 | 16.73 | 17.35 | 419,948 | -0.02(-0.10%) |
Mar 15, 2023 | 17.31 | 17.46 | 16.95 | 17.36 | 639,932 | -0.41(-2.31%) |
Mar 14, 2023 | 17.72 | 18.10 | 17.54 | 17.77 | 497,530 | +0.49(+2.85%) |
Mar 13, 2023 | 17.14 | 17.82 | 16.93 | 17.28 | 849,776 | -0.26(-1.45%) |
Mar 10, 2023 | 17.78 | 18.04 | 17.32 | 17.54 | 712,534 | -0.19(-1.08%) |
Mar 09, 2023 | 18.71 | 18.83 | 17.72 | 17.73 | 771,566 | -1.03(-5.49%) |
Mar 08, 2023 | 18.77 | 19.06 | 18.54 | 18.76 | 703,141 | +0.09(+0.49%) |
Mar 07, 2023 | 18.75 | 18.99 | 18.57 | 18.67 | 1,103,082 | -0.08(-0.44%) |
Mar 06, 2023 | 19.13 | 19.20 | 18.53 | 18.75 | 876,527 | -0.45(-2.33%) |
Mar 03, 2023 | 18.94 | 19.20 | 18.69 | 19.20 | 1,186,330 | +0.34(+1.79%) |
Mar 02, 2023 | 18.58 | 18.98 | 18.22 | 18.86 | 1,323,991 | +0.15(+0.78%) |
Mar 01, 2023 | 18.49 | 19.27 | 18.05 | 18.71 | 1,856,209 | +1.06(+5.99%) |
Feb 28, 2023 | 18.28 | 18.31 | 17.55 | 17.66 | 757,372 | -0.64(-3.49%) |
Feb 27, 2023 | 17.77 | 18.47 | 17.77 | 18.29 | 877,231 | +0.55(+3.08%) |
Feb 24, 2023 | 17.51 | 17.82 | 17.36 | 17.75 | 461,562 | +0.07(+0.41%) |
Feb 23, 2023 | 17.05 | 17.68 | 17.05 | 17.67 | 533,121 | +0.77(+4.58%) |
Feb 22, 2023 | 16.96 | 17.09 | 16.65 | 16.90 | 366,209 | -0.07(-0.43%) |
Feb 21, 2023 | 17.40 | 17.46 | 16.88 | 16.97 | 581,703 | -0.56(-3.20%) |
Feb 17, 2023 | 17.34 | 17.60 | 17.22 | 17.53 | 617,092 | +0.30(+1.76%) |
Feb 16, 2023 | 16.61 | 17.30 | 16.50 | 17.23 | 478,647 | +0.57(+3.43%) |
Feb 15, 2023 | 16.55 | 16.80 | 16.20 | 16.66 | 383,227 | +0.03(+0.16%) |
Feb 14, 2023 | 16.71 | 16.87 | 16.38 | 16.63 | 686,910 | -0.13(-0.80%) |
Feb 13, 2023 | 17.14 | 17.25 | 16.76 | 16.76 | 516,133 | -0.38(-2.19%) |
Feb 10, 2023 | 17.43 | 17.52 | 16.94 | 17.14 | 456,653 | -0.38(-2.14%) |
Feb 09, 2023 | 17.69 | 17.81 | 17.32 | 17.52 | 582,747 | -0.03(-0.15%) |
Feb 08, 2023 | 17.35 | 17.71 | 17.31 | 17.54 | 418,359 | +0.19(+1.08%) |
Feb 07, 2023 | 17.43 | 17.69 | 17.07 | 17.35 | 1,111,437 | +0.00(+0.00%) |
Feb 06, 2023 | 17.32 | 17.46 | 17.07 | 17.35 | 455,881 | +0.04(+0.26%) |
Feb 03, 2023 | 16.68 | 17.61 | 16.59 | 17.31 | 900,812 | +0.49(+2.92%) |
Feb 02, 2023 | 17.32 | 17.47 | 16.68 | 16.82 | 495,814 | -0.28(-1.62%) |
Feb 01, 2023 | 16.58 | 17.23 | 16.58 | 17.10 | 498,490 | +0.54(+3.24%) |
Jan 31, 2023 | 16.08 | 16.59 | 15.97 | 16.56 | 340,493 | +0.48(+3.00%) |
Jan 30, 2023 | 16.32 | 16.55 | 16.08 | 16.08 | 422,050 | -0.37(-2.23%) |
Jan 27, 2023 | 16.09 | 16.53 | 16.06 | 16.44 | 393,036 | +0.43(+2.68%) |
Jan 26, 2023 | 16.38 | 16.43 | 15.71 | 16.01 | 488,344 | -0.23(-1.43%) |
Jan 25, 2023 | 16.34 | 16.42 | 15.86 | 16.25 | 462,454 | -0.19(-1.14%) |
Jan 24, 2023 | 16.21 | 16.56 | 16.13 | 16.43 | 527,718 | +0.21(+1.32%) |
Jan 23, 2023 | 16.09 | 16.35 | 15.99 | 16.22 | 755,397 | +0.13(+0.83%) |
Jan 20, 2023 | 16.03 | 16.13 | 15.90 | 16.09 | 422,912 | +0.13(+0.78%) |
Jan 19, 2023 | 15.76 | 16.04 | 15.50 | 15.96 | 507,770 | +0.05(+0.34%) |
Jan 18, 2023 | 15.93 | 16.19 | 15.86 | 15.91 | 491,382 | +0.05(+0.34%) |
Jan 17, 2023 | 15.84 | 15.97 | 15.60 | 15.85 | 413,918 | +0.04(+0.23%) |
Jan 13, 2023 | 15.52 | 15.84 | 15.50 | 15.82 | 315,930 | +0.21(+1.37%) |
Jan 12, 2023 | 15.72 | 15.75 | 15.43 | 15.60 | 395,127 | -0.01(-0.06%) |
Jan 11, 2023 | 15.62 | 15.72 | 15.55 | 15.61 | 368,832 | +0.11(+0.69%) |
Jan 10, 2023 | 15.29 | 15.52 | 15.29 | 15.50 | 271,240 | +0.21(+1.40%) |
Jan 09, 2023 | 14.91 | 15.55 | 14.91 | 15.29 | 1,294,768 | +0.53(+3.57%) |
Jan 06, 2023 | 14.52 | 14.88 | 14.37 | 14.76 | 674,167 | +0.38(+2.61%) |
Jan 05, 2023 | 14.61 | 14.61 | 14.14 | 14.39 | 823,359 | -0.32(-2.19%) |
Jan 04, 2023 | 14.86 | 14.92 | 14.57 | 14.71 | 481,171 | -0.13(-0.90%) |