Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.18 | 15.69 | 14.74 | 15.45 | 79,157 | +0.40(+2.69%) |
Mar 30, 2023 | 15.66 | 15.66 | 14.94 | 15.05 | 43,395 | -0.52(-3.34%) |
Mar 29, 2023 | 15.73 | 15.73 | 15.44 | 15.57 | 30,467 | -0.08(-0.49%) |
Mar 28, 2023 | 15.74 | 15.89 | 15.52 | 15.65 | 50,343 | -0.06(-0.37%) |
Mar 27, 2023 | 15.92 | 15.92 | 15.70 | 15.70 | 62,047 | +0.03(+0.18%) |
Mar 24, 2023 | 15.38 | 15.81 | 15.29 | 15.68 | 101,827 | +0.12(+0.74%) |
Mar 23, 2023 | 15.96 | 16.29 | 15.50 | 15.56 | 45,174 | -0.23(-1.46%) |
Mar 22, 2023 | 16.40 | 16.68 | 15.79 | 15.79 | 38,021 | -0.61(-3.70%) |
Mar 21, 2023 | 16.34 | 16.70 | 16.34 | 16.40 | 54,066 | +0.33(+2.04%) |
Mar 20, 2023 | 16.04 | 16.32 | 15.89 | 16.07 | 53,302 | +0.24(+1.52%) |
Mar 17, 2023 | 16.37 | 16.47 | 15.82 | 15.83 | 78,639 | -0.65(-3.92%) |
Mar 16, 2023 | 15.77 | 16.78 | 15.77 | 16.48 | 69,840 | +0.50(+3.13%) |
Mar 15, 2023 | 15.45 | 15.99 | 15.18 | 15.97 | 102,230 | +0.15(+0.97%) |
Mar 14, 2023 | 16.91 | 17.18 | 15.56 | 15.82 | 102,361 | +0.02(+0.12%) |
Mar 13, 2023 | 16.75 | 16.75 | 15.03 | 15.80 | 130,308 | -1.24(-7.27%) |
Mar 10, 2023 | 17.70 | 17.80 | 16.46 | 17.04 | 72,998 | -0.74(-4.18%) |
Mar 09, 2023 | 18.28 | 18.42 | 17.70 | 17.78 | 47,430 | -0.51(-2.81%) |
Mar 08, 2023 | 18.32 | 18.34 | 17.87 | 18.30 | 43,870 | +0.09(+0.47%) |
Mar 07, 2023 | 18.61 | 18.72 | 18.15 | 18.21 | 31,254 | -0.35(-1.90%) |
Mar 06, 2023 | 19.10 | 19.10 | 18.23 | 18.56 | 82,719 | -0.37(-1.96%) |
Mar 03, 2023 | 18.93 | 19.24 | 18.87 | 18.93 | 31,766 | -0.01(-0.05%) |
Mar 02, 2023 | 18.99 | 19.05 | 18.85 | 18.94 | 20,827 | +0.01(+0.05%) |
Mar 01, 2023 | 19.01 | 19.01 | 18.84 | 18.93 | 14,979 | -0.11(-0.60%) |
Feb 28, 2023 | 18.95 | 19.19 | 18.93 | 19.05 | 35,752 | +0.10(+0.50%) |
Feb 27, 2023 | 18.93 | 19.05 | 18.86 | 18.95 | 13,549 | +0.02(+0.10%) |
Feb 24, 2023 | 18.80 | 18.94 | 18.63 | 18.93 | 16,328 | +0.09(+0.45%) |
Feb 23, 2023 | 18.78 | 18.97 | 18.69 | 18.85 | 15,334 | -0.12(-0.65%) |
Feb 22, 2023 | 18.73 | 19.03 | 18.52 | 18.97 | 24,062 | +0.17(+0.91%) |
Feb 21, 2023 | 19.27 | 19.27 | 18.67 | 18.80 | 57,690 | -0.49(-2.52%) |
Feb 17, 2023 | 19.15 | 19.32 | 18.99 | 19.29 | 22,222 | +0.19(+1.00%) |
Feb 16, 2023 | 18.70 | 19.18 | 18.70 | 19.10 | 28,923 | -0.04(-0.20%) |
Feb 15, 2023 | 18.76 | 19.13 | 18.76 | 19.13 | 15,336 | +0.19(+1.01%) |
Feb 14, 2023 | 19.04 | 19.07 | 18.78 | 18.94 | 25,410 | -0.16(-0.85%) |
Feb 13, 2023 | 18.92 | 19.15 | 18.86 | 19.11 | 31,068 | +0.15(+0.80%) |
Feb 10, 2023 | 18.85 | 19.14 | 18.85 | 18.95 | 23,814 | +0.12(+0.66%) |
Feb 09, 2023 | 19.07 | 19.11 | 18.70 | 18.83 | 16,422 | -0.32(-1.69%) |
Feb 08, 2023 | 19.18 | 19.31 | 18.79 | 19.15 | 37,835 | -0.16(-0.84%) |
Feb 07, 2023 | 19.41 | 19.68 | 19.08 | 19.32 | 38,879 | +0.00(+0.00%) |
Feb 06, 2023 | 19.95 | 19.95 | 19.31 | 19.32 | 25,673 | -0.48(-2.41%) |
Feb 03, 2023 | 19.33 | 20.00 | 19.32 | 19.79 | 24,294 | +0.29(+1.46%) |
Feb 02, 2023 | 19.27 | 19.51 | 18.89 | 19.51 | 73,026 | +0.38(+1.99%) |
Feb 01, 2023 | 19.67 | 19.72 | 18.98 | 19.12 | 53,832 | -0.48(-2.43%) |
Jan 31, 2023 | 18.87 | 19.77 | 18.87 | 19.60 | 29,351 | +0.70(+3.73%) |
Jan 30, 2023 | 18.86 | 19.29 | 18.77 | 18.90 | 37,523 | -0.17(-0.90%) |
Jan 27, 2023 | 20.01 | 20.01 | 18.90 | 19.07 | 35,630 | +0.02(+0.10%) |
Jan 26, 2023 | 19.32 | 20.29 | 18.82 | 19.05 | 178,263 | -2.38(-11.11%) |
Jan 25, 2023 | 21.52 | 21.52 | 21.12 | 21.43 | 18,364 | -0.23(-1.06%) |
Jan 24, 2023 | 21.79 | 21.79 | 21.53 | 21.66 | 16,435 | -0.22(-1.00%) |
Jan 23, 2023 | 21.76 | 21.88 | 21.47 | 21.88 | 21,116 | +0.15(+0.70%) |
Jan 20, 2023 | 21.56 | 21.73 | 20.22 | 21.73 | 23,202 | +0.35(+1.65%) |
Jan 19, 2023 | 21.54 | 21.54 | 21.13 | 21.37 | 22,474 | -0.39(-1.79%) |
Jan 18, 2023 | 22.19 | 22.42 | 21.69 | 21.76 | 10,773 | -0.42(-1.89%) |
Jan 17, 2023 | 22.38 | 22.53 | 22.05 | 22.18 | 18,630 | -0.25(-1.10%) |
Jan 13, 2023 | 22.25 | 22.65 | 22.21 | 22.43 | 20,963 | +0.00(+0.00%) |
Jan 12, 2023 | 22.33 | 22.56 | 22.33 | 22.43 | 25,361 | +0.10(+0.43%) |
Jan 11, 2023 | 22.25 | 22.41 | 21.99 | 22.33 | 19,089 | +0.26(+1.16%) |
Jan 10, 2023 | 21.51 | 22.18 | 21.51 | 22.08 | 25,957 | +0.36(+1.67%) |
Jan 09, 2023 | 21.95 | 21.95 | 21.64 | 21.72 | 14,162 | -0.17(-0.78%) |
Jan 06, 2023 | 21.46 | 21.90 | 21.13 | 21.89 | 19,684 | +0.75(+3.56%) |
Jan 05, 2023 | 21.44 | 21.44 | 21.09 | 21.13 | 15,704 | -0.40(-1.86%) |
Jan 04, 2023 | 21.65 | 21.90 | 21.43 | 21.53 | 26,060 | +0.09(+0.40%) |