Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.20 | 18.31 | 17.08 | 18.30 | 308,128 | +1.28(+7.51%) |
Mar 30, 2023 | 17.19 | 17.38 | 16.84 | 17.03 | 96,820 | -0.08(-0.46%) |
Mar 29, 2023 | 17.19 | 17.22 | 16.87 | 17.10 | 102,204 | +0.06(+0.34%) |
Mar 28, 2023 | 17.14 | 17.39 | 16.79 | 17.05 | 150,098 | +0.00(+0.00%) |
Mar 27, 2023 | 17.04 | 17.24 | 16.76 | 17.05 | 174,684 | +0.27(+1.63%) |
Mar 24, 2023 | 16.61 | 16.84 | 16.49 | 16.77 | 103,141 | -0.04(-0.23%) |
Mar 23, 2023 | 16.57 | 17.08 | 16.56 | 16.81 | 248,538 | +0.31(+1.89%) |
Mar 22, 2023 | 16.98 | 17.18 | 16.50 | 16.50 | 113,658 | -0.48(-2.82%) |
Mar 21, 2023 | 17.16 | 17.25 | 16.95 | 16.98 | 128,063 | +0.15(+0.87%) |
Mar 20, 2023 | 16.78 | 17.08 | 16.62 | 16.83 | 205,858 | +0.28(+1.71%) |
Mar 17, 2023 | 17.14 | 17.14 | 16.55 | 16.55 | 370,988 | -0.79(-4.56%) |
Mar 16, 2023 | 17.27 | 17.69 | 17.08 | 17.34 | 134,489 | -0.18(-1.00%) |
Mar 15, 2023 | 16.97 | 17.56 | 16.86 | 17.51 | 202,967 | +0.25(+1.47%) |
Mar 14, 2023 | 17.33 | 17.46 | 17.03 | 17.26 | 323,149 | +0.54(+3.21%) |
Mar 13, 2023 | 16.49 | 16.94 | 16.37 | 16.72 | 142,431 | -0.15(-0.87%) |
Mar 10, 2023 | 17.15 | 17.18 | 16.53 | 16.87 | 136,002 | -0.42(-2.43%) |
Mar 09, 2023 | 17.75 | 17.90 | 17.20 | 17.29 | 182,259 | -0.23(-1.34%) |
Mar 08, 2023 | 17.47 | 17.58 | 16.93 | 17.52 | 163,226 | +0.08(+0.45%) |
Mar 07, 2023 | 17.42 | 17.63 | 17.17 | 17.45 | 207,495 | +0.00(+0.00%) |
Mar 06, 2023 | 18.12 | 18.29 | 17.45 | 17.45 | 215,995 | -0.67(-3.72%) |
Mar 03, 2023 | 18.09 | 18.27 | 17.80 | 18.12 | 124,829 | +0.13(+0.70%) |
Mar 02, 2023 | 17.63 | 18.02 | 17.52 | 18.00 | 111,654 | +0.10(+0.54%) |
Mar 01, 2023 | 17.74 | 18.02 | 17.51 | 17.90 | 139,890 | +0.09(+0.49%) |
Feb 28, 2023 | 17.82 | 18.10 | 17.66 | 17.81 | 214,711 | -0.13(-0.75%) |
Feb 27, 2023 | 18.18 | 18.33 | 17.83 | 17.95 | 102,148 | -0.04(-0.21%) |
Feb 24, 2023 | 18.15 | 18.15 | 17.65 | 17.99 | 148,016 | -0.62(-3.31%) |
Feb 23, 2023 | 18.40 | 18.71 | 18.05 | 18.60 | 152,177 | +0.41(+2.28%) |
Feb 22, 2023 | 17.99 | 18.53 | 17.99 | 18.19 | 229,966 | +0.17(+0.96%) |
Feb 21, 2023 | 18.07 | 18.66 | 17.48 | 18.01 | 239,479 | -1.00(-5.27%) |
Feb 17, 2023 | 20.62 | 21.02 | 17.84 | 19.02 | 557,318 | -2.97(-13.50%) |
Feb 16, 2023 | 21.70 | 22.16 | 21.54 | 21.98 | 100,576 | -0.06(-0.26%) |
Feb 15, 2023 | 21.70 | 22.10 | 21.69 | 22.04 | 90,286 | +0.11(+0.48%) |
Feb 14, 2023 | 21.89 | 22.14 | 21.71 | 21.94 | 138,984 | -0.20(-0.91%) |
Feb 13, 2023 | 21.84 | 22.32 | 21.66 | 22.14 | 65,674 | +0.38(+1.73%) |
Feb 10, 2023 | 21.66 | 21.90 | 21.53 | 21.76 | 56,592 | +0.03(+0.13%) |
Feb 09, 2023 | 22.16 | 22.31 | 21.65 | 21.73 | 58,273 | -0.24(-1.10%) |
Feb 08, 2023 | 22.35 | 22.49 | 21.92 | 21.97 | 57,743 | -0.58(-2.56%) |
Feb 07, 2023 | 22.39 | 22.59 | 22.16 | 22.55 | 82,334 | +0.01(+0.04%) |
Feb 06, 2023 | 22.58 | 22.59 | 22.09 | 22.54 | 63,306 | -0.33(-1.43%) |
Feb 03, 2023 | 22.73 | 23.07 | 22.51 | 22.87 | 135,095 | -0.17(-0.75%) |
Feb 02, 2023 | 22.54 | 23.39 | 22.54 | 23.04 | 114,777 | +0.67(+3.01%) |
Feb 01, 2023 | 21.85 | 22.58 | 21.59 | 22.37 | 144,735 | +0.39(+1.80%) |
Jan 31, 2023 | 21.23 | 22.04 | 21.23 | 21.97 | 94,034 | +0.75(+3.54%) |
Jan 30, 2023 | 21.37 | 21.68 | 21.22 | 21.22 | 64,523 | -0.39(-1.83%) |
Jan 27, 2023 | 21.43 | 21.69 | 21.33 | 21.62 | 75,031 | +0.12(+0.54%) |
Jan 26, 2023 | 21.11 | 21.50 | 20.94 | 21.50 | 88,575 | +0.70(+3.38%) |
Jan 25, 2023 | 20.39 | 20.98 | 20.02 | 20.80 | 182,015 | +0.25(+1.22%) |
Jan 24, 2023 | 20.61 | 21.14 | 20.44 | 20.55 | 88,792 | -0.16(-0.79%) |
Jan 23, 2023 | 20.45 | 20.88 | 20.31 | 20.71 | 102,306 | +0.43(+2.14%) |
Jan 20, 2023 | 19.89 | 20.37 | 19.54 | 20.28 | 125,724 | +0.50(+2.53%) |
Jan 19, 2023 | 19.71 | 19.85 | 19.40 | 19.78 | 98,323 | -0.07(-0.34%) |
Jan 18, 2023 | 20.27 | 20.51 | 19.81 | 19.84 | 97,752 | -0.42(-2.09%) |
Jan 17, 2023 | 20.49 | 20.65 | 20.15 | 20.27 | 111,894 | -0.11(-0.52%) |
Jan 13, 2023 | 20.22 | 20.63 | 20.22 | 20.37 | 83,595 | -0.07(-0.33%) |
Jan 12, 2023 | 20.26 | 20.51 | 20.10 | 20.44 | 98,305 | +0.38(+1.87%) |
Jan 11, 2023 | 19.53 | 20.10 | 19.53 | 20.07 | 60,061 | +0.69(+3.58%) |
Jan 10, 2023 | 19.32 | 19.49 | 19.15 | 19.37 | 90,876 | +0.07(+0.35%) |
Jan 09, 2023 | 18.79 | 19.54 | 18.75 | 19.31 | 154,536 | +0.59(+3.14%) |
Jan 06, 2023 | 18.49 | 18.92 | 18.24 | 18.72 | 119,429 | +0.36(+1.94%) |
Jan 05, 2023 | 18.50 | 18.87 | 18.22 | 18.36 | 131,623 | -0.29(-1.55%) |
Jan 04, 2023 | 18.48 | 18.97 | 18.33 | 18.65 | 158,513 | +0.39(+2.11%) |