Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.80 | 18.36 | 17.80 | 18.23 | 15,904 | +0.56(+3.16%) |
Mar 30, 2023 | 17.06 | 17.78 | 17.06 | 17.67 | 10,325 | +0.71(+4.21%) |
Mar 29, 2023 | 16.91 | 17.27 | 16.47 | 16.96 | 17,493 | +0.41(+2.49%) |
Mar 28, 2023 | 16.52 | 16.78 | 16.32 | 16.55 | 11,566 | +0.06(+0.35%) |
Mar 27, 2023 | 16.38 | 17.13 | 16.23 | 16.49 | 37,129 | +0.28(+1.76%) |
Mar 24, 2023 | 16.12 | 16.21 | 15.91 | 16.20 | 10,295 | +0.07(+0.42%) |
Mar 23, 2023 | 16.52 | 16.74 | 15.96 | 16.14 | 26,144 | -0.23(-1.38%) |
Mar 22, 2023 | 16.22 | 16.68 | 16.16 | 16.36 | 28,474 | +0.24(+1.52%) |
Mar 21, 2023 | 16.36 | 16.36 | 16.12 | 16.12 | 10,338 | -0.02(-0.12%) |
Mar 20, 2023 | 16.23 | 16.47 | 15.97 | 16.14 | 15,767 | -0.06(-0.36%) |
Mar 17, 2023 | 16.01 | 16.23 | 15.90 | 16.19 | 14,464 | +0.18(+1.10%) |
Mar 16, 2023 | 16.28 | 16.38 | 15.82 | 16.02 | 50,179 | -0.43(-2.62%) |
Mar 15, 2023 | 16.31 | 16.63 | 15.99 | 16.45 | 31,962 | -0.42(-2.50%) |
Mar 14, 2023 | 17.12 | 17.35 | 16.64 | 16.87 | 34,416 | +0.16(+0.94%) |
Mar 13, 2023 | 16.98 | 17.03 | 16.67 | 16.71 | 31,826 | -0.42(-2.46%) |
Mar 10, 2023 | 17.37 | 17.53 | 16.94 | 17.13 | 38,781 | -0.28(-1.63%) |
Mar 09, 2023 | 17.34 | 17.61 | 17.31 | 17.42 | 15,113 | +0.32(+1.89%) |
Mar 08, 2023 | 17.58 | 17.58 | 17.00 | 17.09 | 13,274 | -0.41(-2.35%) |
Mar 07, 2023 | 17.72 | 17.80 | 17.12 | 17.51 | 14,193 | -0.33(-1.87%) |
Mar 06, 2023 | 18.39 | 18.53 | 17.64 | 17.84 | 16,232 | -0.40(-2.20%) |
Mar 03, 2023 | 17.81 | 18.36 | 17.73 | 18.24 | 14,332 | +0.51(+2.87%) |
Mar 02, 2023 | 17.49 | 17.84 | 17.44 | 17.73 | 16,721 | -0.04(-0.22%) |
Mar 01, 2023 | 17.69 | 17.98 | 17.58 | 17.77 | 20,544 | +0.14(+0.78%) |
Feb 28, 2023 | 17.11 | 17.73 | 16.85 | 17.63 | 20,259 | +0.49(+2.86%) |
Feb 27, 2023 | 17.06 | 17.40 | 16.99 | 17.14 | 16,322 | +0.12(+0.71%) |
Feb 24, 2023 | 17.28 | 17.28 | 16.83 | 17.02 | 11,301 | -0.38(-2.19%) |
Feb 23, 2023 | 17.85 | 17.85 | 17.40 | 17.40 | 17,256 | -0.44(-2.46%) |
Feb 22, 2023 | 17.94 | 17.94 | 17.45 | 17.84 | 19,801 | +0.03(+0.16%) |
Feb 21, 2023 | 18.54 | 18.77 | 17.72 | 17.81 | 18,074 | -0.83(-4.45%) |
Feb 17, 2023 | 19.02 | 19.02 | 18.52 | 18.64 | 25,322 | -0.20(-1.04%) |
Feb 16, 2023 | 18.44 | 18.95 | 18.15 | 18.84 | 57,703 | +0.17(+0.89%) |
Feb 15, 2023 | 18.02 | 18.94 | 18.02 | 18.67 | 35,940 | +0.35(+1.92%) |
Feb 14, 2023 | 18.46 | 18.86 | 18.32 | 18.32 | 24,679 | -0.32(-1.73%) |
Feb 13, 2023 | 19.16 | 19.16 | 18.64 | 18.64 | 5,457 | -0.48(-2.50%) |
Feb 10, 2023 | 19.01 | 19.34 | 18.74 | 19.12 | 10,371 | +0.14(+0.72%) |
Feb 09, 2023 | 19.92 | 19.92 | 18.87 | 18.98 | 10,915 | -0.67(-3.42%) |
Feb 08, 2023 | 19.75 | 19.75 | 19.25 | 19.66 | 8,869 | -0.27(-1.37%) |
Feb 07, 2023 | 19.51 | 20.00 | 19.08 | 19.93 | 18,948 | +0.00(+0.00%) |
Feb 06, 2023 | 20.93 | 20.93 | 19.81 | 19.93 | 12,758 | -1.30(-6.13%) |
Feb 03, 2023 | 21.79 | 21.79 | 20.94 | 21.23 | 11,342 | -0.21(-0.98%) |
Feb 02, 2023 | 20.64 | 21.62 | 20.64 | 21.44 | 11,007 | +0.64(+3.10%) |
Feb 01, 2023 | 20.26 | 21.37 | 20.10 | 20.80 | 24,182 | +0.55(+2.71%) |
Jan 31, 2023 | 19.98 | 20.87 | 19.98 | 20.25 | 13,677 | +0.15(+0.77%) |
Jan 30, 2023 | 20.13 | 20.97 | 20.10 | 20.10 | 9,083 | -0.13(-0.63%) |
Jan 27, 2023 | 20.19 | 20.40 | 19.46 | 20.22 | 45,108 | +0.14(+0.68%) |
Jan 26, 2023 | 19.83 | 20.22 | 19.73 | 20.09 | 6,739 | +0.57(+2.90%) |
Jan 25, 2023 | 19.55 | 19.68 | 19.16 | 19.52 | 11,335 | -0.31(-1.57%) |
Jan 24, 2023 | 18.91 | 20.13 | 18.83 | 19.83 | 20,718 | +0.63(+3.30%) |
Jan 23, 2023 | 18.39 | 19.22 | 18.39 | 19.20 | 10,556 | +0.78(+4.24%) |
Jan 20, 2023 | 18.12 | 18.63 | 18.12 | 18.42 | 2,946 | +0.27(+1.51%) |
Jan 19, 2023 | 18.43 | 18.43 | 17.61 | 18.14 | 34,820 | -0.25(-1.38%) |
Jan 18, 2023 | 18.69 | 18.75 | 17.95 | 18.40 | 8,935 | -0.14(-0.74%) |
Jan 17, 2023 | 17.84 | 18.55 | 17.61 | 18.54 | 14,815 | +0.72(+4.05%) |
Jan 13, 2023 | 17.44 | 17.94 | 17.44 | 17.81 | 2,181 | -0.08(-0.44%) |
Jan 12, 2023 | 18.04 | 18.19 | 17.85 | 17.89 | 4,001 | -0.05(-0.27%) |
Jan 11, 2023 | 17.45 | 18.14 | 17.45 | 17.94 | 9,134 | +0.17(+0.93%) |
Jan 10, 2023 | 17.32 | 17.83 | 17.30 | 17.77 | 17,925 | +0.31(+1.79%) |
Jan 09, 2023 | 17.59 | 18.18 | 17.38 | 17.46 | 13,925 | +0.14(+0.79%) |
Jan 06, 2023 | 17.48 | 17.55 | 17.22 | 17.33 | 9,071 | -0.06(-0.34%) |
Jan 05, 2023 | 17.30 | 17.46 | 17.17 | 17.38 | 11,093 | -0.22(-1.27%) |
Jan 04, 2023 | 16.57 | 17.61 | 16.51 | 17.61 | 20,410 | +1.22(+7.44%) |