Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 16.46 | 16.56 | 16.25 | 16.55 | 10,080 | +0.07(+0.42%) |
Mar 23, 2023 | 16.87 | 17.10 | 16.30 | 16.48 | 25,597 | -0.23(-1.38%) |
Mar 22, 2023 | 16.57 | 17.04 | 16.51 | 16.71 | 27,878 | +0.25(+1.52%) |
Mar 21, 2023 | 16.71 | 16.71 | 16.46 | 16.46 | 10,122 | -0.02(-0.12%) |
Mar 20, 2023 | 16.58 | 16.82 | 16.31 | 16.48 | 15,437 | -0.06(-0.36%) |
Mar 17, 2023 | 16.35 | 16.58 | 16.24 | 16.54 | 14,162 | +0.18(+1.10%) |
Mar 16, 2023 | 16.63 | 16.73 | 16.16 | 16.36 | 49,129 | -0.44(-2.62%) |
Mar 15, 2023 | 16.66 | 16.99 | 16.33 | 16.80 | 31,293 | -0.43(-2.50%) |
Mar 14, 2023 | 17.49 | 17.72 | 17.00 | 17.23 | 33,696 | +0.16(+0.94%) |
Mar 13, 2023 | 17.34 | 17.39 | 17.03 | 17.07 | 31,160 | -0.43(-2.46%) |
Mar 10, 2023 | 17.74 | 17.90 | 17.30 | 17.50 | 37,970 | -0.29(-1.63%) |
Mar 09, 2023 | 17.71 | 17.99 | 17.68 | 17.79 | 14,797 | +0.33(+1.89%) |
Mar 08, 2023 | 17.96 | 17.96 | 17.36 | 17.46 | 12,997 | -0.42(-2.35%) |
Mar 07, 2023 | 18.10 | 18.18 | 17.49 | 17.88 | 13,896 | -0.34(-1.87%) |
Mar 06, 2023 | 18.78 | 18.93 | 18.02 | 18.22 | 15,893 | -0.41(-2.20%) |
Mar 03, 2023 | 18.19 | 18.75 | 18.11 | 18.63 | 14,032 | +0.52(+2.87%) |
Mar 02, 2023 | 17.86 | 18.22 | 17.82 | 18.11 | 16,371 | -0.04(-0.22%) |
Mar 01, 2023 | 18.07 | 18.36 | 17.96 | 18.15 | 20,114 | +0.14(+0.78%) |
Feb 28, 2023 | 17.48 | 18.11 | 17.21 | 18.01 | 19,835 | +0.50(+2.86%) |
Feb 27, 2023 | 17.42 | 17.77 | 17.35 | 17.51 | 15,981 | +0.12(+0.70%) |
Feb 24, 2023 | 17.65 | 17.65 | 17.19 | 17.39 | 11,064 | -0.39(-2.19%) |
Feb 23, 2023 | 18.23 | 18.23 | 17.78 | 17.78 | 16,894 | -0.45(-2.46%) |
Feb 22, 2023 | 18.32 | 18.32 | 17.82 | 18.22 | 19,386 | +0.03(+0.16%) |
Feb 21, 2023 | 18.93 | 19.17 | 18.09 | 18.19 | 17,695 | -0.85(-4.45%) |
Feb 17, 2023 | 19.43 | 19.43 | 18.91 | 19.04 | 24,791 | -0.20(-1.04%) |
Feb 16, 2023 | 18.83 | 19.36 | 18.54 | 19.24 | 56,493 | +0.17(+0.89%) |
Feb 15, 2023 | 18.40 | 19.35 | 18.40 | 19.07 | 35,187 | +0.36(+1.92%) |
Feb 14, 2023 | 18.85 | 19.26 | 18.71 | 18.71 | 24,162 | -0.33(-1.73%) |
Feb 13, 2023 | 19.57 | 19.57 | 19.04 | 19.04 | 5,343 | -0.49(-2.50%) |
Feb 10, 2023 | 19.42 | 19.76 | 19.14 | 19.53 | 10,154 | +0.14(+0.72%) |
Feb 09, 2023 | 20.35 | 20.35 | 19.27 | 19.39 | 10,686 | -0.69(-3.42%) |
Feb 08, 2023 | 20.18 | 20.18 | 19.66 | 20.08 | 8,683 | -0.28(-1.37%) |
Feb 07, 2023 | 19.93 | 20.43 | 19.49 | 20.36 | 18,551 | +0.00(+0.00%) |
Feb 06, 2023 | 21.38 | 21.38 | 20.24 | 20.36 | 12,490 | -1.33(-6.13%) |
Feb 03, 2023 | 22.26 | 22.26 | 21.39 | 21.69 | 11,104 | -0.21(-0.98%) |
Feb 02, 2023 | 21.08 | 22.08 | 21.08 | 21.90 | 10,776 | +0.66(+3.10%) |
Feb 01, 2023 | 20.70 | 21.83 | 20.53 | 21.24 | 23,675 | +0.56(+2.71%) |
Jan 31, 2023 | 20.41 | 21.31 | 20.41 | 20.68 | 13,390 | +0.16(+0.77%) |
Jan 30, 2023 | 20.57 | 21.42 | 20.53 | 20.53 | 8,892 | -0.13(-0.63%) |
Jan 27, 2023 | 20.63 | 20.84 | 19.88 | 20.66 | 44,163 | +0.14(+0.68%) |
Jan 26, 2023 | 20.26 | 20.65 | 20.15 | 20.52 | 6,598 | +0.58(+2.90%) |
Jan 25, 2023 | 19.97 | 20.10 | 19.57 | 19.94 | 11,097 | -0.32(-1.57%) |
Jan 24, 2023 | 19.31 | 20.56 | 19.23 | 20.26 | 20,284 | +0.65(+3.30%) |
Jan 23, 2023 | 18.78 | 19.63 | 18.78 | 19.61 | 10,335 | +0.80(+4.24%) |
Jan 20, 2023 | 18.50 | 19.03 | 18.50 | 18.81 | 2,884 | +0.28(+1.51%) |
Jan 19, 2023 | 18.82 | 18.82 | 17.99 | 18.53 | 34,090 | -0.26(-1.38%) |
Jan 18, 2023 | 19.09 | 19.15 | 18.34 | 18.79 | 8,748 | -0.14(-0.74%) |
Jan 17, 2023 | 18.22 | 18.95 | 17.99 | 18.93 | 14,504 | +0.74(+4.05%) |
Jan 13, 2023 | 17.82 | 18.32 | 17.82 | 18.19 | 2,135 | -0.08(-0.44%) |
Jan 12, 2023 | 18.42 | 18.58 | 18.23 | 18.27 | 3,918 | -0.05(-0.27%) |
Jan 11, 2023 | 17.83 | 18.53 | 17.83 | 18.32 | 8,943 | +0.17(+0.93%) |
Jan 10, 2023 | 17.69 | 18.21 | 17.67 | 18.15 | 17,549 | +0.32(+1.79%) |
Jan 09, 2023 | 17.97 | 18.57 | 17.76 | 17.84 | 13,633 | +0.14(+0.79%) |
Jan 06, 2023 | 17.86 | 17.93 | 17.59 | 17.70 | 8,881 | -0.06(-0.34%) |
Jan 05, 2023 | 17.67 | 17.84 | 17.54 | 17.76 | 10,860 | -0.23(-1.27%) |
Jan 04, 2023 | 16.93 | 17.99 | 16.86 | 17.99 | 19,982 | +1.25(+7.44%) |