Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.81 | 18.05 | 17.81 | 17.99 | 10,938 | +0.23(+1.29%) |
Mar 30, 2023 | 17.64 | 17.78 | 17.63 | 17.76 | 10,759 | +0.24(+1.36%) |
Mar 29, 2023 | 17.24 | 17.58 | 17.24 | 17.53 | 16,068 | +0.28(+1.65%) |
Mar 28, 2023 | 17.18 | 17.29 | 17.08 | 17.24 | 5,852 | +0.19(+1.14%) |
Mar 27, 2023 | 16.81 | 17.05 | 16.81 | 17.05 | 15,156 | +0.49(+2.93%) |
Mar 24, 2023 | 16.42 | 16.62 | 16.33 | 16.56 | 31,618 | -0.11(-0.65%) |
Mar 23, 2023 | 17.00 | 17.03 | 16.64 | 16.67 | 7,550 | -0.07(-0.41%) |
Mar 22, 2023 | 17.02 | 17.05 | 16.74 | 16.74 | 6,604 | -0.24(-1.42%) |
Mar 21, 2023 | 16.83 | 17.00 | 16.83 | 16.98 | 4,505 | +0.38(+2.31%) |
Mar 20, 2023 | 16.46 | 16.60 | 16.46 | 16.60 | 5,787 | +0.05(+0.31%) |
Mar 17, 2023 | 16.66 | 16.95 | 16.54 | 16.54 | 35,515 | -0.28(-1.66%) |
Mar 16, 2023 | 16.54 | 16.85 | 16.42 | 16.82 | 15,190 | +0.30(+1.78%) |
Mar 15, 2023 | 16.43 | 17.01 | 16.39 | 16.53 | 97,245 | -0.86(-4.97%) |
Mar 14, 2023 | 17.35 | 17.64 | 17.35 | 17.39 | 6,484 | +0.08(+0.49%) |
Mar 13, 2023 | 17.71 | 17.71 | 17.15 | 17.31 | 55,617 | -0.46(-2.57%) |
Mar 10, 2023 | 18.07 | 18.08 | 17.71 | 17.76 | 20,278 | -0.13(-0.71%) |
Mar 09, 2023 | 18.44 | 18.47 | 17.89 | 17.89 | 14,470 | -0.44(-2.42%) |
Mar 08, 2023 | 18.42 | 18.54 | 18.32 | 18.34 | 6,310 | +0.01(+0.07%) |
Mar 07, 2023 | 18.58 | 18.75 | 18.28 | 18.32 | 13,353 | -0.18(-0.96%) |
Mar 06, 2023 | 18.31 | 18.55 | 18.31 | 18.50 | 23,612 | +0.31(+1.69%) |
Mar 03, 2023 | 17.83 | 18.28 | 17.76 | 18.19 | 8,428 | +0.41(+2.30%) |
Mar 02, 2023 | 17.67 | 17.83 | 17.67 | 17.78 | 11,793 | +0.10(+0.58%) |
Mar 01, 2023 | 17.56 | 17.76 | 17.56 | 17.68 | 7,935 | +0.15(+0.85%) |
Feb 28, 2023 | 17.99 | 17.99 | 17.53 | 17.53 | 95,099 | -0.34(-1.93%) |
Feb 27, 2023 | 17.63 | 17.97 | 17.63 | 17.88 | 27,802 | +0.34(+1.91%) |
Feb 24, 2023 | 17.45 | 17.56 | 17.44 | 17.54 | 8,286 | -0.01(-0.07%) |
Feb 23, 2023 | 17.63 | 17.70 | 17.49 | 17.55 | 9,713 | +0.12(+0.71%) |
Feb 22, 2023 | 17.45 | 17.50 | 17.36 | 17.43 | 5,881 | +0.04(+0.21%) |
Feb 21, 2023 | 17.62 | 17.70 | 17.39 | 17.39 | 13,774 | -0.27(-1.55%) |
Feb 17, 2023 | 17.83 | 17.89 | 17.63 | 17.67 | 51,723 | -0.16(-0.87%) |
Feb 16, 2023 | 17.64 | 17.89 | 17.64 | 17.82 | 22,783 | +0.05(+0.26%) |
Feb 15, 2023 | 18.03 | 18.04 | 17.62 | 17.77 | 32,307 | -0.42(-2.31%) |
Feb 14, 2023 | 18.53 | 18.53 | 17.99 | 18.19 | 74,562 | -0.30(-1.61%) |
Feb 13, 2023 | 18.58 | 18.69 | 18.45 | 18.49 | 12,929 | -0.10(-0.53%) |
Feb 10, 2023 | 18.60 | 18.80 | 18.55 | 18.59 | 11,054 | -0.09(-0.47%) |
Feb 09, 2023 | 19.10 | 19.10 | 18.65 | 18.68 | 10,688 | -0.22(-1.19%) |
Feb 08, 2023 | 19.08 | 19.27 | 18.81 | 18.90 | 9,938 | -0.20(-1.07%) |
Feb 07, 2023 | 18.85 | 19.53 | 18.85 | 19.11 | 6,124 | +0.22(+1.18%) |
Feb 06, 2023 | 18.97 | 19.15 | 18.69 | 18.88 | 16,301 | -0.34(-1.79%) |
Feb 03, 2023 | 19.26 | 19.29 | 19.13 | 19.23 | 18,423 | -0.25(-1.29%) |
Feb 02, 2023 | 19.89 | 19.89 | 19.39 | 19.48 | 12,619 | -0.31(-1.55%) |
Feb 01, 2023 | 19.81 | 19.91 | 19.38 | 19.79 | 24,107 | +0.11(+0.54%) |
Jan 31, 2023 | 19.74 | 19.84 | 19.63 | 19.68 | 14,325 | +0.05(+0.25%) |
Jan 30, 2023 | 19.89 | 20.08 | 19.61 | 19.63 | 10,381 | -0.43(-2.13%) |
Jan 27, 2023 | 20.47 | 20.47 | 19.99 | 20.06 | 18,334 | -0.41(-2.00%) |
Jan 26, 2023 | 20.61 | 20.61 | 20.42 | 20.47 | 12,909 | -0.08(-0.39%) |
Jan 25, 2023 | 20.64 | 20.65 | 20.36 | 20.55 | 22,515 | -0.16(-0.78%) |
Jan 24, 2023 | 20.75 | 20.75 | 20.26 | 20.71 | 12,957 | -0.11(-0.54%) |
Jan 23, 2023 | 20.69 | 21.07 | 20.69 | 20.82 | 33,524 | +0.22(+1.08%) |
Jan 20, 2023 | 20.58 | 20.60 | 20.16 | 20.60 | 48,928 | +0.47(+2.32%) |
Jan 19, 2023 | 20.40 | 20.41 | 20.03 | 20.13 | 16,249 | -0.08(-0.41%) |
Jan 18, 2023 | 20.52 | 20.56 | 20.21 | 20.22 | 16,014 | +0.09(+0.46%) |
Jan 17, 2023 | 20.09 | 20.26 | 20.08 | 20.12 | 4,892 | -0.11(-0.55%) |
Jan 13, 2023 | 19.99 | 20.41 | 19.99 | 20.23 | 46,882 | +0.13(+0.65%) |
Jan 12, 2023 | 20.16 | 20.32 | 19.99 | 20.10 | 9,826 | +0.17(+0.84%) |
Jan 11, 2023 | 19.75 | 20.03 | 19.75 | 19.94 | 9,672 | +0.21(+1.09%) |
Jan 10, 2023 | 19.49 | 19.83 | 19.37 | 19.72 | 11,010 | +0.35(+1.83%) |
Jan 09, 2023 | 19.47 | 19.57 | 19.37 | 19.37 | 101,771 | +0.10(+0.53%) |
Jan 06, 2023 | 18.82 | 19.27 | 18.72 | 19.27 | 6,052 | +0.67(+3.61%) |
Jan 05, 2023 | 18.33 | 18.63 | 18.29 | 18.59 | 8,280 | +0.18(+0.96%) |
Jan 04, 2023 | 18.27 | 18.49 | 18.17 | 18.42 | 14,662 | -0.00(-0.00%) |