Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.99 | 541 | +0.25(+1.47%) | |||
Mar 30, 2023 | 17.92 | 17.92 | 16.75 | 16.75 | 1,572 | -0.69(-3.95%) |
Mar 29, 2023 | 17.25 | 17.44 | 17.14 | 17.44 | 989 | +0.57(+3.39%) |
Mar 28, 2023 | 16.17 | 16.99 | 16.17 | 16.87 | 1,847 | +0.02(+0.12%) |
Mar 27, 2023 | 17.14 | 17.14 | 16.65 | 16.85 | 2,301 | +0.34(+2.09%) |
Mar 24, 2023 | 16.11 | 18.10 | 16.11 | 16.50 | 1,791 | +0.24(+1.47%) |
Mar 23, 2023 | 16.31 | 16.94 | 16.26 | 16.26 | 1,011 | +0.02(+0.12%) |
Mar 22, 2023 | 16.17 | 16.24 | 16.17 | 16.24 | 582 | +0.14(+0.84%) |
Mar 21, 2023 | 16.69 | 16.69 | 16.11 | 16.11 | 1,294 | -0.89(-5.25%) |
Mar 20, 2023 | 16.83 | 17.20 | 16.83 | 17.00 | 2,018 | -0.34(-1.95%) |
Mar 16, 2023 | 17.34 | 271 | -0.65(-3.61%) | |||
Mar 15, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 411 | +0.42(+2.41%) |
Mar 14, 2023 | 17.60 | 18.19 | 17.56 | 17.56 | 2,241 | +0.01(+0.03%) |
Mar 13, 2023 | 18.09 | 19.09 | 17.39 | 17.56 | 2,180 | -0.39(-2.15%) |
Mar 10, 2023 | 18.02 | 20.68 | 17.84 | 17.94 | 17,659 | +0.29(+1.63%) |
Mar 09, 2023 | 17.53 | 18.02 | 17.49 | 17.66 | 3,263 | +1.16(+7.04%) |
Mar 07, 2023 | 16.49 | 144 | -0.23(-1.39%) | |||
Mar 06, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 394 | -0.32(-1.89%) |
Mar 03, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 301 | +0.34(+2.04%) |
Mar 02, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 360 | +0.34(+2.08%) |
Mar 01, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 986 | -0.39(-2.33%) |
Feb 28, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 474 | +0.57(+3.55%) |
Feb 27, 2023 | 16.43 | 16.46 | 16.18 | 16.18 | 2,260 | -0.57(-3.40%) |
Feb 24, 2023 | 16.37 | 17.24 | 16.37 | 16.75 | 1,333 | +0.49(+3.01%) |
Feb 23, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 2,674 | -0.24(-1.46%) |
Feb 22, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 1,391 | -0.06(-0.35%) |
Feb 21, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 724 | +0.00(+0.00%) |
Feb 17, 2023 | 17.20 | 17.20 | 16.56 | 16.56 | 1,874 | +0.29(+1.80%) |
Feb 16, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 1,392 | -0.34(-2.05%) |
Feb 15, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 2,423 | +0.10(+0.59%) |
Feb 14, 2023 | 16.59 | 16.59 | 16.51 | 16.51 | 2,382 | -0.44(-2.59%) |
Feb 13, 2023 | 16.33 | 17.05 | 16.33 | 16.95 | 2,605 | +0.46(+2.80%) |
Feb 10, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 545 | -0.17(-1.02%) |
Feb 09, 2023 | 17.05 | 17.05 | 16.22 | 16.66 | 3,790 | +0.19(+1.12%) |
Feb 08, 2023 | 16.77 | 16.77 | 16.43 | 16.47 | 2,125 | +0.05(+0.30%) |
Feb 07, 2023 | 16.28 | 16.79 | 16.28 | 16.42 | 5,295 | -0.09(-0.53%) |
Feb 06, 2023 | 16.31 | 16.96 | 16.31 | 16.51 | 7,258 | +0.10(+0.59%) |
Feb 03, 2023 | 17.54 | 17.73 | 16.41 | 16.41 | 10,700 | -1.12(-6.39%) |
Feb 02, 2023 | 18.32 | 18.51 | 17.53 | 17.54 | 6,781 | -0.58(-3.23%) |
Feb 01, 2023 | 17.97 | 18.40 | 17.97 | 18.12 | 1,699 | +0.58(+3.33%) |
Jan 31, 2023 | 17.66 | 18.02 | 17.40 | 17.54 | 3,521 | +0.44(+2.56%) |
Jan 30, 2023 | 15.59 | 17.10 | 15.58 | 17.10 | 6,775 | +1.46(+9.35%) |
Jan 27, 2023 | 15.83 | 15.83 | 15.64 | 15.64 | 1,215 | -0.23(-1.42%) |
Jan 26, 2023 | 15.39 | 16.23 | 15.39 | 15.86 | 2,916 | +0.47(+3.05%) |
Jan 25, 2023 | 15.39 | 15.39 | 15.38 | 15.39 | 7,027 | -0.10(-0.63%) |
Jan 24, 2023 | 16.46 | 16.46 | 15.49 | 15.49 | 3,942 | -0.33(-2.09%) |
Jan 23, 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 894 | -0.28(-1.76%) |
Jan 20, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 554 | +0.09(+0.58%) |
Jan 19, 2023 | 15.68 | 16.17 | 15.68 | 16.01 | 1,731 | +0.27(+1.70%) |
Jan 18, 2023 | 16.32 | 17.36 | 15.74 | 15.74 | 9,453 | +0.06(+0.37%) |
Jan 17, 2023 | 15.62 | 15.68 | 15.61 | 15.68 | 1,541 | -0.42(-2.63%) |
Jan 13, 2023 | 15.59 | 16.42 | 15.59 | 16.11 | 1,648 | +0.38(+2.38%) |
Jan 12, 2023 | 15.94 | 16.30 | 15.59 | 15.73 | 2,445 | +0.23(+1.51%) |
Jan 11, 2023 | 16.49 | 16.49 | 15.50 | 15.50 | 3,551 | -1.03(-6.23%) |
Jan 10, 2023 | 17.19 | 17.19 | 16.53 | 16.53 | 2,509 | -0.66(-3.87%) |
Jan 09, 2023 | 17.15 | 17.19 | 17.15 | 17.19 | 1,020 | +0.93(+5.69%) |
Jan 06, 2023 | 17.79 | 17.79 | 16.27 | 16.27 | 6,879 | -0.34(-2.05%) |
Jan 05, 2023 | 17.34 | 17.34 | 16.34 | 16.61 | 5,332 | -0.19(-1.11%) |