Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.58 | 18.13 | 17.58 | 18.01 | 16,103 | +0.55(+3.16%) |
Mar 30, 2023 | 16.85 | 17.56 | 16.85 | 17.45 | 10,453 | +0.71(+4.21%) |
Mar 29, 2023 | 16.70 | 17.06 | 16.27 | 16.75 | 17,711 | +0.41(+2.49%) |
Mar 28, 2023 | 16.31 | 16.57 | 16.12 | 16.34 | 11,710 | +0.06(+0.35%) |
Mar 27, 2023 | 16.18 | 16.92 | 16.03 | 16.29 | 37,592 | +0.28(+1.76%) |
Mar 24, 2023 | 15.92 | 16.01 | 15.71 | 16.00 | 10,423 | +0.07(+0.42%) |
Mar 23, 2023 | 16.31 | 16.54 | 15.76 | 15.94 | 26,470 | -0.22(-1.38%) |
Mar 22, 2023 | 16.02 | 16.48 | 15.97 | 16.16 | 28,829 | +0.24(+1.52%) |
Mar 21, 2023 | 16.16 | 16.16 | 15.92 | 15.92 | 10,467 | -0.02(-0.12%) |
Mar 20, 2023 | 16.03 | 16.27 | 15.77 | 15.94 | 15,963 | -0.06(-0.36%) |
Mar 17, 2023 | 15.81 | 16.03 | 15.70 | 15.99 | 14,645 | +0.17(+1.10%) |
Mar 16, 2023 | 16.08 | 16.18 | 15.63 | 15.82 | 50,805 | -0.43(-2.62%) |
Mar 15, 2023 | 16.11 | 16.43 | 15.79 | 16.25 | 32,360 | -0.42(-2.50%) |
Mar 14, 2023 | 16.91 | 17.14 | 16.44 | 16.66 | 34,845 | +0.15(+0.94%) |
Mar 13, 2023 | 16.77 | 16.82 | 16.47 | 16.51 | 32,223 | -0.42(-2.46%) |
Mar 10, 2023 | 17.15 | 17.31 | 16.73 | 16.92 | 39,265 | -0.28(-1.63%) |
Mar 09, 2023 | 17.13 | 17.40 | 17.10 | 17.20 | 15,301 | +0.32(+1.89%) |
Mar 08, 2023 | 17.37 | 17.37 | 16.79 | 16.88 | 13,440 | -0.41(-2.35%) |
Mar 07, 2023 | 17.50 | 17.58 | 16.91 | 17.29 | 14,370 | -0.33(-1.87%) |
Mar 06, 2023 | 18.16 | 18.31 | 17.43 | 17.62 | 16,435 | -0.40(-2.20%) |
Mar 03, 2023 | 17.59 | 18.13 | 17.51 | 18.02 | 14,510 | +0.50(+2.87%) |
Mar 02, 2023 | 17.27 | 17.62 | 17.23 | 17.51 | 16,929 | -0.04(-0.22%) |
Mar 01, 2023 | 17.47 | 17.76 | 17.37 | 17.55 | 20,800 | +0.14(+0.78%) |
Feb 28, 2023 | 16.90 | 17.51 | 16.64 | 17.42 | 20,511 | +0.48(+2.86%) |
Feb 27, 2023 | 16.85 | 17.18 | 16.78 | 16.93 | 16,526 | +0.20(+1.20%) |
Feb 24, 2023 | 16.98 | 16.98 | 16.54 | 16.73 | 11,498 | -0.37(-2.19%) |
Feb 23, 2023 | 17.55 | 17.55 | 17.11 | 17.11 | 17,556 | -0.43(-2.46%) |
Feb 22, 2023 | 17.63 | 17.63 | 17.15 | 17.54 | 20,146 | +0.03(+0.16%) |
Feb 21, 2023 | 18.22 | 18.45 | 17.41 | 17.51 | 18,389 | -0.82(-4.45%) |
Feb 17, 2023 | 18.70 | 18.70 | 18.20 | 18.32 | 25,763 | -0.19(-1.04%) |
Feb 16, 2023 | 18.12 | 18.63 | 17.84 | 18.52 | 58,707 | +0.16(+0.89%) |
Feb 15, 2023 | 17.71 | 18.62 | 17.71 | 18.35 | 36,566 | +0.35(+1.92%) |
Feb 14, 2023 | 18.14 | 18.53 | 18.01 | 18.01 | 25,109 | -0.32(-1.73%) |
Feb 13, 2023 | 18.83 | 18.83 | 18.32 | 18.32 | 5,552 | -0.47(-2.50%) |
Feb 10, 2023 | 18.69 | 19.01 | 18.42 | 18.79 | 10,552 | +0.13(+0.72%) |
Feb 09, 2023 | 19.58 | 19.58 | 18.54 | 18.66 | 11,105 | -0.66(-3.42%) |
Feb 08, 2023 | 19.42 | 19.42 | 18.92 | 19.32 | 9,023 | -0.27(-1.37%) |
Feb 07, 2023 | 19.18 | 19.66 | 18.75 | 19.59 | 19,278 | +0.00(+0.00%) |
Feb 06, 2023 | 20.58 | 20.58 | 19.47 | 19.59 | 12,980 | -1.28(-6.13%) |
Feb 03, 2023 | 21.42 | 21.42 | 20.59 | 20.87 | 11,540 | -0.21(-0.98%) |
Feb 02, 2023 | 20.29 | 21.25 | 20.29 | 21.08 | 11,199 | +0.63(+3.10%) |
Feb 01, 2023 | 19.91 | 21.00 | 19.75 | 20.44 | 24,603 | +0.54(+2.71%) |
Jan 31, 2023 | 19.64 | 20.51 | 19.64 | 19.90 | 13,915 | +0.15(+0.77%) |
Jan 30, 2023 | 19.79 | 20.61 | 19.75 | 19.75 | 9,241 | -0.12(-0.63%) |
Jan 27, 2023 | 19.85 | 20.05 | 19.13 | 19.88 | 45,894 | +0.13(+0.68%) |
Jan 26, 2023 | 19.49 | 19.87 | 19.39 | 19.74 | 6,857 | +0.56(+2.90%) |
Jan 25, 2023 | 19.21 | 19.34 | 18.83 | 19.19 | 11,532 | -0.31(-1.57%) |
Jan 24, 2023 | 18.58 | 19.78 | 18.51 | 19.49 | 21,079 | +0.62(+3.30%) |
Jan 23, 2023 | 18.07 | 18.89 | 18.07 | 18.87 | 10,740 | +0.77(+4.24%) |
Jan 20, 2023 | 17.81 | 18.31 | 17.81 | 18.10 | 2,997 | +0.27(+1.50%) |
Jan 19, 2023 | 18.11 | 18.11 | 17.31 | 17.83 | 35,426 | -0.25(-1.38%) |
Jan 18, 2023 | 18.37 | 18.43 | 17.64 | 18.08 | 9,091 | -0.13(-0.74%) |
Jan 17, 2023 | 17.54 | 18.24 | 17.31 | 18.22 | 15,073 | +0.71(+4.05%) |
Jan 13, 2023 | 17.14 | 17.63 | 17.14 | 17.51 | 2,219 | -0.08(-0.44%) |
Jan 12, 2023 | 17.73 | 17.88 | 17.55 | 17.59 | 4,071 | -0.05(-0.27%) |
Jan 11, 2023 | 17.15 | 17.83 | 17.15 | 17.63 | 9,293 | +0.16(+0.93%) |
Jan 10, 2023 | 17.02 | 17.53 | 17.00 | 17.47 | 18,237 | +0.31(+1.79%) |
Jan 09, 2023 | 17.29 | 17.87 | 17.09 | 17.16 | 14,168 | +0.13(+0.79%) |
Jan 06, 2023 | 17.18 | 17.25 | 16.92 | 17.03 | 9,229 | -0.06(-0.34%) |
Jan 05, 2023 | 17.00 | 17.16 | 16.88 | 17.09 | 11,286 | -0.22(-1.27%) |
Jan 04, 2023 | 16.29 | 17.31 | 16.23 | 17.31 | 20,765 | +1.20(+7.44%) |