Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.13 | 17.25 | 17.13 | 17.20 | 9,688 | +0.06(+0.35%) |
Mar 30, 2023 | 17.14 | 17.17 | 17.13 | 17.14 | 3,351 | -0.09(-0.50%) |
Mar 29, 2023 | 17.32 | 17.32 | 17.20 | 17.23 | 30,208 | +0.13(+0.73%) |
Mar 28, 2023 | 16.90 | 17.12 | 16.90 | 17.11 | 159,356 | +0.28(+1.66%) |
Mar 27, 2023 | 16.74 | 16.83 | 16.65 | 16.83 | 1,852 | +0.09(+0.52%) |
Mar 24, 2023 | 16.73 | 16.74 | 16.73 | 16.74 | 1,231 | +0.12(+0.70%) |
Mar 23, 2023 | 16.72 | 16.72 | 16.56 | 16.62 | 6,836 | +0.09(+0.54%) |
Mar 22, 2023 | 16.52 | 16.54 | 16.47 | 16.53 | 2,891 | +0.11(+0.69%) |
Mar 21, 2023 | 16.43 | 16.56 | 16.34 | 16.42 | 35,368 | +0.22(+1.38%) |
Mar 20, 2023 | 16.20 | 16.23 | 16.13 | 16.20 | 13,559 | -0.12(-0.72%) |
Mar 17, 2023 | 16.35 | 16.35 | 16.29 | 16.31 | 4,131 | +0.18(+1.14%) |
Mar 16, 2023 | 16.12 | 16.15 | 16.00 | 16.13 | 13,511 | +0.02(+0.12%) |
Mar 15, 2023 | 16.04 | 16.13 | 15.93 | 16.11 | 10,326 | -0.30(-1.82%) |
Mar 14, 2023 | 16.48 | 16.48 | 16.38 | 16.41 | 8,505 | -0.15(-0.93%) |
Mar 13, 2023 | 16.49 | 16.59 | 16.49 | 16.57 | 4,710 | +0.07(+0.41%) |
Mar 10, 2023 | 16.55 | 16.59 | 16.50 | 16.50 | 3,876 | -0.14(-0.84%) |
Mar 09, 2023 | 16.75 | 16.76 | 16.63 | 16.64 | 3,472 | -0.03(-0.20%) |
Mar 08, 2023 | 16.65 | 16.67 | 16.59 | 16.67 | 10,148 | +0.10(+0.58%) |
Mar 07, 2023 | 16.85 | 16.85 | 16.53 | 16.58 | 10,835 | -0.31(-1.83%) |
Mar 06, 2023 | 17.05 | 17.05 | 16.88 | 16.88 | 21,005 | -0.07(-0.41%) |
Mar 03, 2023 | 16.89 | 16.96 | 16.89 | 16.95 | 24,347 | -0.08(-0.47%) |
Mar 02, 2023 | 16.92 | 17.06 | 16.92 | 17.03 | 1,093 | +0.04(+0.25%) |
Mar 01, 2023 | 17.00 | 17.01 | 16.98 | 16.99 | 2,876 | +0.00(+0.01%) |
Feb 28, 2023 | 17.08 | 17.12 | 16.99 | 16.99 | 16,898 | -0.07(-0.42%) |
Feb 27, 2023 | 17.01 | 17.06 | 16.99 | 17.06 | 5,422 | +0.07(+0.43%) |
Feb 24, 2023 | 17.05 | 17.05 | 16.91 | 16.99 | 16,797 | -0.07(-0.40%) |
Feb 23, 2023 | 17.12 | 17.12 | 16.98 | 17.06 | 12,283 | +0.00(+0.00%) |
Feb 22, 2023 | 17.14 | 17.14 | 16.97 | 17.06 | 3,461 | -0.11(-0.62%) |
Feb 21, 2023 | 17.35 | 17.35 | 17.14 | 17.16 | 6,322 | -0.17(-1.00%) |
Feb 17, 2023 | 17.29 | 17.34 | 17.28 | 17.34 | 59,382 | -0.03(-0.16%) |
Feb 16, 2023 | 17.30 | 17.39 | 17.28 | 17.36 | 4,594 | -0.01(-0.07%) |
Feb 15, 2023 | 17.44 | 17.44 | 17.33 | 17.38 | 1,514 | -0.07(-0.43%) |
Feb 14, 2023 | 17.52 | 17.52 | 17.40 | 17.45 | 1,330 | +0.12(+0.68%) |
Feb 13, 2023 | 17.21 | 17.36 | 17.21 | 17.33 | 20,612 | +0.16(+0.93%) |
Feb 10, 2023 | 17.25 | 17.26 | 17.17 | 17.17 | 21,605 | -0.15(-0.89%) |
Feb 09, 2023 | 17.49 | 17.49 | 17.32 | 17.33 | 2,692 | -0.13(-0.77%) |
Feb 08, 2023 | 17.49 | 17.50 | 17.46 | 17.46 | 3,671 | -0.06(-0.36%) |
Feb 07, 2023 | 17.44 | 17.57 | 17.38 | 17.52 | 3,219 | +0.25(+1.42%) |
Feb 06, 2023 | 17.36 | 17.37 | 17.24 | 17.28 | 14,087 | -0.27(-1.56%) |
Feb 03, 2023 | 17.66 | 17.66 | 17.53 | 17.55 | 9,481 | -0.24(-1.33%) |
Feb 02, 2023 | 17.83 | 17.83 | 17.70 | 17.79 | 9,576 | +0.13(+0.71%) |
Feb 01, 2023 | 17.41 | 17.66 | 17.41 | 17.66 | 10,868 | +0.27(+1.55%) |
Jan 31, 2023 | 17.41 | 17.41 | 17.37 | 17.39 | 1,961 | -0.05(-0.28%) |
Jan 30, 2023 | 17.55 | 17.55 | 17.40 | 17.44 | 31,222 | -0.19(-1.09%) |
Jan 27, 2023 | 17.56 | 17.68 | 17.56 | 17.64 | 8,689 | +0.05(+0.30%) |
Jan 26, 2023 | 17.67 | 17.67 | 17.51 | 17.58 | 25,661 | +0.02(+0.14%) |
Jan 25, 2023 | 17.36 | 17.56 | 17.36 | 17.56 | 38,070 | -0.08(-0.44%) |
Jan 24, 2023 | 17.72 | 17.72 | 17.55 | 17.64 | 16,287 | -0.05(-0.27%) |
Jan 23, 2023 | 17.66 | 17.71 | 17.59 | 17.68 | 47,354 | +0.08(+0.44%) |
Jan 20, 2023 | 17.41 | 17.61 | 17.41 | 17.61 | 23,025 | +0.35(+2.04%) |
Jan 19, 2023 | 17.29 | 17.29 | 17.20 | 17.25 | 40,849 | +0.10(+0.59%) |
Jan 18, 2023 | 17.43 | 17.43 | 17.12 | 17.15 | 60,518 | -0.06(-0.34%) |
Jan 17, 2023 | 17.16 | 17.23 | 17.12 | 17.21 | 62,247 | +0.26(+1.54%) |
Jan 13, 2023 | 16.79 | 16.95 | 16.79 | 16.95 | 81,975 | +0.23(+1.36%) |
Jan 12, 2023 | 16.69 | 16.78 | 16.69 | 16.72 | 17,301 | +0.35(+2.14%) |
Jan 11, 2023 | 16.29 | 16.37 | 16.29 | 16.37 | 79,630 | +0.02(+0.12%) |
Jan 10, 2023 | 16.35 | 16.38 | 16.30 | 16.35 | 7,090 | -0.09(-0.53%) |
Jan 09, 2023 | 16.53 | 16.53 | 16.37 | 16.44 | 9,065 | -0.05(-0.28%) |
Jan 06, 2023 | 16.34 | 16.49 | 16.32 | 16.49 | 6,423 | +0.28(+1.71%) |
Jan 05, 2023 | 16.24 | 16.24 | 16.16 | 16.21 | 38,882 | -0.50(-3.00%) |
Jan 04, 2023 | 16.71 | 16.74 | 16.66 | 16.71 | 4,505 | -0.06(-0.35%) |