Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2023 | 15.84 | 15.98 | 15.67 | 15.86 | 11,229 | +0.02(+0.13%) |
Mar 20, 2023 | 15.97 | 15.97 | 15.50 | 15.84 | 17,088 | -0.06(-0.38%) |
Mar 17, 2023 | 16.00 | 16.08 | 15.75 | 15.90 | 12,419 | +0.18(+1.15%) |
Mar 16, 2023 | 15.86 | 16.15 | 15.41 | 15.72 | 33,765 | -0.28(-1.75%) |
Mar 15, 2023 | 16.17 | 16.19 | 14.81 | 16.00 | 21,209 | +0.00(+0.00%) |
Mar 14, 2023 | 16.25 | 16.66 | 15.60 | 16.00 | 14,380 | -0.20(-1.23%) |
Mar 13, 2023 | 16.38 | 16.38 | 16.00 | 16.20 | 19,902 | -0.01(-0.06%) |
Mar 10, 2023 | 16.95 | 17.39 | 16.10 | 16.21 | 149,144 | -0.68(-4.03%) |
Mar 09, 2023 | 16.31 | 16.89 | 16.10 | 16.89 | 37,554 | +0.69(+4.26%) |
Mar 08, 2023 | 16.50 | 16.65 | 16.00 | 16.20 | 23,258 | -0.38(-2.29%) |
Mar 07, 2023 | 17.33 | 17.33 | 16.55 | 16.58 | 18,423 | -0.54(-3.14%) |
Mar 06, 2023 | 17.50 | 17.88 | 17.12 | 17.12 | 17,275 | -0.54(-3.07%) |
Mar 03, 2023 | 17.87 | 17.92 | 16.54 | 17.66 | 36,728 | -0.22(-1.23%) |
Mar 02, 2023 | 18.29 | 18.44 | 17.50 | 17.88 | 13,386 | -0.32(-1.76%) |
Mar 01, 2023 | 17.82 | 18.99 | 17.82 | 18.20 | 22,657 | +0.63(+3.59%) |
Feb 28, 2023 | 17.28 | 17.98 | 17.00 | 17.57 | 16,265 | +0.58(+3.41%) |
Feb 27, 2023 | 16.34 | 17.00 | 16.34 | 16.99 | 29,976 | +0.89(+5.55%) |
Feb 24, 2023 | 18.22 | 18.22 | 15.72 | 16.10 | 341,498 | -2.27(-12.37%) |
Feb 23, 2023 | 19.41 | 19.43 | 18.29 | 18.37 | 29,710 | -0.92(-4.76%) |
Feb 22, 2023 | 19.60 | 19.60 | 19.29 | 19.29 | 12,605 | -0.24(-1.21%) |
Feb 21, 2023 | 19.68 | 19.74 | 19.28 | 19.52 | 21,032 | -0.16(-0.83%) |
Feb 17, 2023 | 19.72 | 19.74 | 19.65 | 19.69 | 12,546 | -0.00(-0.02%) |
Feb 16, 2023 | 19.69 | 19.72 | 19.65 | 19.69 | 10,689 | +0.00(+0.00%) |
Feb 15, 2023 | 19.65 | 19.71 | 19.61 | 19.69 | 10,924 | +0.04(+0.20%) |
Feb 14, 2023 | 19.55 | 19.72 | 19.51 | 19.65 | 18,681 | +0.05(+0.25%) |
Feb 13, 2023 | 19.72 | 19.72 | 19.52 | 19.60 | 9,641 | -0.04(-0.22%) |
Feb 10, 2023 | 19.75 | 19.78 | 19.30 | 19.64 | 11,579 | -0.17(-0.87%) |
Feb 09, 2023 | 19.78 | 20.05 | 19.75 | 19.82 | 3,886 | -0.01(-0.04%) |
Feb 08, 2023 | 20.07 | 20.15 | 19.75 | 19.82 | 27,862 | -0.36(-1.79%) |
Feb 07, 2023 | 20.15 | 20.23 | 19.84 | 20.19 | 13,039 | +0.01(+0.05%) |
Feb 06, 2023 | 20.47 | 20.47 | 20.17 | 20.18 | 20,513 | -0.15(-0.73%) |
Feb 03, 2023 | 20.48 | 20.49 | 20.24 | 20.32 | 12,740 | -0.10(-0.51%) |
Feb 02, 2023 | 20.51 | 20.59 | 20.40 | 20.43 | 21,231 | -0.10(-0.51%) |
Feb 01, 2023 | 20.49 | 20.54 | 20.39 | 20.53 | 17,288 | +0.05(+0.24%) |
Jan 31, 2023 | 20.54 | 20.54 | 20.39 | 20.48 | 6,940 | -0.04(-0.19%) |
Jan 30, 2023 | 20.58 | 20.61 | 20.46 | 20.52 | 4,098 | +0.10(+0.50%) |
Jan 27, 2023 | 20.39 | 20.52 | 20.24 | 20.42 | 15,862 | -0.01(-0.05%) |
Jan 26, 2023 | 20.55 | 20.64 | 20.23 | 20.43 | 13,823 | -0.06(-0.29%) |
Jan 25, 2023 | 20.27 | 20.88 | 19.98 | 20.49 | 23,331 | +0.39(+1.95%) |
Jan 24, 2023 | 19.85 | 20.10 | 19.56 | 20.10 | 174,196 | +0.25(+1.28%) |
Jan 23, 2023 | 20.02 | 20.05 | 19.80 | 19.84 | 17,375 | -0.11(-0.54%) |
Jan 20, 2023 | 19.90 | 20.02 | 19.80 | 19.95 | 11,340 | +0.05(+0.25%) |
Jan 19, 2023 | 20.05 | 20.15 | 19.90 | 19.90 | 8,623 | -0.10(-0.49%) |
Jan 18, 2023 | 20.10 | 20.28 | 20.00 | 20.00 | 7,536 | -0.05(-0.24%) |
Jan 17, 2023 | 20.00 | 20.17 | 20.00 | 20.05 | 11,302 | +0.06(+0.29%) |
Jan 13, 2023 | 20.05 | 20.05 | 19.95 | 19.99 | 10,368 | +0.08(+0.39%) |
Jan 12, 2023 | 20.10 | 20.17 | 19.91 | 19.91 | 12,160 | -0.14(-0.68%) |
Jan 11, 2023 | 20.14 | 20.14 | 19.75 | 20.05 | 7,747 | -0.07(-0.34%) |
Jan 10, 2023 | 20.10 | 20.34 | 20.07 | 20.12 | 3,257 | +0.25(+1.28%) |
Jan 09, 2023 | 20.54 | 20.54 | 19.73 | 19.86 | 37,198 | -0.69(-3.37%) |
Jan 06, 2023 | 21.03 | 21.10 | 20.44 | 20.55 | 46,979 | -0.47(-2.24%) |
Jan 05, 2023 | 21.41 | 21.44 | 20.98 | 21.03 | 31,695 | -0.44(-2.05%) |
Jan 04, 2023 | 21.58 | 21.84 | 21.33 | 21.47 | 7,798 | +0.15(+0.69%) |