Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.63 | 16.95 | 16.56 | 16.95 | 837,089 | +0.48(+2.91%) |
Mar 30, 2023 | 16.70 | 16.85 | 16.46 | 16.47 | 952,273 | -0.04(-0.26%) |
Mar 29, 2023 | 16.30 | 16.53 | 16.05 | 16.51 | 1,067,600 | +0.37(+2.27%) |
Mar 28, 2023 | 15.65 | 16.32 | 15.56 | 16.14 | 1,349,623 | +0.63(+4.07%) |
Mar 27, 2023 | 15.76 | 15.76 | 15.28 | 15.51 | 908,931 | +0.05(+0.33%) |
Mar 24, 2023 | 15.43 | 15.60 | 15.20 | 15.46 | 928,298 | -0.15(-0.94%) |
Mar 23, 2023 | 16.10 | 16.22 | 15.43 | 15.61 | 1,279,718 | -0.46(-2.89%) |
Mar 22, 2023 | 16.67 | 16.71 | 16.05 | 16.07 | 1,155,775 | -0.61(-3.66%) |
Mar 21, 2023 | 16.78 | 17.04 | 16.53 | 16.68 | 996,032 | +0.28(+1.73%) |
Mar 20, 2023 | 16.72 | 16.93 | 16.33 | 16.40 | 1,349,855 | -0.09(-0.52%) |
Mar 17, 2023 | 17.00 | 17.03 | 16.36 | 16.48 | 3,479,264 | -0.77(-4.48%) |
Mar 16, 2023 | 17.04 | 17.42 | 16.99 | 17.26 | 1,397,253 | -0.08(-0.45%) |
Mar 15, 2023 | 16.34 | 17.45 | 16.15 | 17.34 | 2,311,572 | -0.95(-5.22%) |
Mar 14, 2023 | 18.32 | 18.63 | 18.12 | 18.29 | 1,138,784 | +0.52(+2.90%) |
Mar 13, 2023 | 18.21 | 18.33 | 17.38 | 17.77 | 1,496,278 | -0.89(-4.75%) |
Mar 10, 2023 | 18.45 | 18.79 | 18.14 | 18.66 | 1,128,537 | -0.01(-0.05%) |
Mar 09, 2023 | 18.88 | 19.05 | 18.67 | 18.67 | 777,495 | -0.38(-1.99%) |
Mar 08, 2023 | 18.81 | 19.09 | 18.60 | 19.05 | 745,496 | +0.29(+1.56%) |
Mar 07, 2023 | 18.71 | 19.06 | 18.64 | 18.75 | 585,055 | +0.12(+0.65%) |
Mar 06, 2023 | 18.94 | 18.94 | 18.54 | 18.63 | 886,186 | -0.23(-1.23%) |
Mar 03, 2023 | 18.80 | 18.91 | 18.52 | 18.87 | 608,064 | +0.14(+0.73%) |
Mar 02, 2023 | 18.52 | 18.82 | 18.35 | 18.73 | 727,868 | +0.24(+1.30%) |
Mar 01, 2023 | 17.96 | 18.56 | 17.96 | 18.49 | 777,108 | +0.40(+2.19%) |
Feb 28, 2023 | 18.14 | 18.41 | 18.07 | 18.09 | 638,791 | +0.04(+0.24%) |
Feb 27, 2023 | 18.48 | 18.48 | 18.02 | 18.05 | 452,219 | -0.22(-1.22%) |
Feb 24, 2023 | 18.15 | 18.37 | 18.02 | 18.27 | 515,658 | -0.13(-0.70%) |
Feb 23, 2023 | 18.44 | 18.49 | 18.18 | 18.40 | 468,990 | +0.05(+0.28%) |
Feb 22, 2023 | 18.21 | 18.44 | 18.11 | 18.35 | 492,399 | +0.26(+1.43%) |
Feb 21, 2023 | 18.94 | 19.00 | 18.08 | 18.09 | 1,163,392 | -1.14(-5.95%) |
Feb 17, 2023 | 19.03 | 19.26 | 18.90 | 19.24 | 418,199 | +0.26(+1.36%) |
Feb 16, 2023 | 19.07 | 19.40 | 18.93 | 18.98 | 635,414 | -0.41(-2.13%) |
Feb 15, 2023 | 19.04 | 19.58 | 18.81 | 19.39 | 650,020 | +0.23(+1.21%) |
Feb 14, 2023 | 18.86 | 19.40 | 18.75 | 19.16 | 533,765 | +0.12(+0.63%) |
Feb 13, 2023 | 18.72 | 19.08 | 18.54 | 19.04 | 438,167 | +0.37(+1.98%) |
Feb 10, 2023 | 18.45 | 18.69 | 18.33 | 18.67 | 538,630 | +0.03(+0.14%) |
Feb 09, 2023 | 19.10 | 19.30 | 18.63 | 18.64 | 654,987 | -0.16(-0.87%) |
Feb 08, 2023 | 19.12 | 19.26 | 18.58 | 18.81 | 1,149,014 | -0.83(-4.20%) |
Feb 07, 2023 | 19.49 | 19.74 | 19.24 | 19.63 | 588,756 | -0.03(-0.13%) |
Feb 06, 2023 | 19.94 | 20.07 | 19.59 | 19.66 | 573,639 | -0.50(-2.47%) |
Feb 03, 2023 | 20.16 | 20.53 | 20.04 | 20.16 | 422,889 | -0.27(-1.31%) |
Feb 02, 2023 | 20.20 | 20.76 | 20.12 | 20.42 | 553,253 | +0.31(+1.54%) |
Feb 01, 2023 | 19.86 | 20.27 | 19.55 | 20.11 | 666,073 | +0.19(+0.95%) |
Jan 31, 2023 | 19.43 | 19.95 | 19.43 | 19.92 | 753,190 | +0.57(+2.93%) |
Jan 30, 2023 | 19.37 | 19.69 | 19.35 | 19.36 | 403,298 | -0.21(-1.06%) |
Jan 27, 2023 | 19.61 | 19.67 | 19.46 | 19.56 | 251,353 | -0.04(-0.22%) |
Jan 26, 2023 | 19.52 | 19.85 | 19.42 | 19.61 | 303,031 | +0.11(+0.57%) |
Jan 25, 2023 | 19.08 | 19.64 | 18.95 | 19.49 | 365,245 | +0.23(+1.21%) |
Jan 24, 2023 | 19.57 | 19.57 | 19.17 | 19.26 | 403,700 | -0.34(-1.75%) |
Jan 23, 2023 | 19.34 | 19.71 | 19.34 | 19.61 | 592,282 | +0.32(+1.65%) |
Jan 20, 2023 | 18.81 | 19.43 | 18.51 | 19.29 | 606,957 | +0.45(+2.37%) |
Jan 19, 2023 | 18.94 | 18.94 | 18.64 | 18.84 | 741,024 | -0.26(-1.35%) |
Jan 18, 2023 | 19.43 | 19.74 | 19.07 | 19.10 | 456,621 | -0.22(-1.16%) |
Jan 17, 2023 | 19.51 | 19.55 | 19.30 | 19.32 | 365,381 | -0.15(-0.75%) |
Jan 13, 2023 | 19.10 | 19.57 | 19.07 | 19.47 | 571,240 | +0.09(+0.49%) |
Jan 12, 2023 | 19.21 | 19.56 | 18.86 | 19.37 | 877,076 | +0.23(+1.21%) |
Jan 11, 2023 | 19.07 | 19.43 | 19.07 | 19.14 | 1,243,248 | +0.07(+0.36%) |
Jan 10, 2023 | 19.04 | 19.33 | 18.89 | 19.07 | 555,503 | +0.01(+0.05%) |
Jan 09, 2023 | 19.37 | 19.49 | 18.86 | 19.06 | 1,078,308 | -0.25(-1.29%) |
Jan 06, 2023 | 19.04 | 19.56 | 18.99 | 19.31 | 1,066,648 | +0.38(+2.00%) |
Jan 05, 2023 | 18.56 | 18.95 | 18.31 | 18.94 | 805,956 | +0.09(+0.46%) |
Jan 04, 2023 | 18.47 | 19.04 | 18.30 | 18.85 | 943,840 | +0.63(+3.44%) |