Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.01 | 17.30 | 17.01 | 17.29 | 738,457 | +0.34(+1.99%) |
Mar 30, 2023 | 17.01 | 17.15 | 16.91 | 16.95 | 506,098 | +0.03(+0.18%) |
Mar 29, 2023 | 16.84 | 16.97 | 16.69 | 16.92 | 921,430 | +0.32(+1.91%) |
Mar 28, 2023 | 16.44 | 16.62 | 16.32 | 16.60 | 1,062,761 | +0.16(+0.97%) |
Mar 27, 2023 | 16.36 | 16.53 | 16.31 | 16.44 | 845,446 | +0.24(+1.47%) |
Mar 24, 2023 | 16.02 | 16.23 | 15.85 | 16.21 | 966,703 | +0.08(+0.49%) |
Mar 23, 2023 | 15.96 | 16.25 | 15.89 | 16.13 | 1,333,414 | +0.35(+2.20%) |
Mar 22, 2023 | 16.15 | 16.22 | 15.77 | 15.78 | 834,672 | -0.39(-2.39%) |
Mar 21, 2023 | 16.24 | 16.35 | 16.14 | 16.17 | 1,262,001 | +0.11(+0.68%) |
Mar 20, 2023 | 15.94 | 16.11 | 15.84 | 16.06 | 575,680 | +0.13(+0.81%) |
Mar 17, 2023 | 16.06 | 16.18 | 15.89 | 15.93 | 1,167,089 | -0.32(-1.95%) |
Mar 16, 2023 | 15.76 | 16.27 | 15.72 | 16.24 | 1,069,400 | +0.39(+2.44%) |
Mar 15, 2023 | 15.64 | 15.94 | 15.61 | 15.86 | 1,406,486 | -0.08(-0.50%) |
Mar 14, 2023 | 15.90 | 15.96 | 15.67 | 15.94 | 1,878,152 | +0.41(+2.62%) |
Mar 13, 2023 | 15.81 | 15.81 | 15.50 | 15.53 | 1,187,890 | -0.41(-2.60%) |
Mar 10, 2023 | 16.16 | 16.16 | 15.65 | 15.94 | 1,123,381 | -0.25(-1.52%) |
Mar 09, 2023 | 16.65 | 16.70 | 16.18 | 16.19 | 1,101,055 | -0.47(-2.84%) |
Mar 08, 2023 | 16.78 | 16.85 | 16.56 | 16.66 | 1,142,351 | -0.11(-0.65%) |
Mar 07, 2023 | 16.93 | 17.28 | 16.73 | 16.77 | 1,004,233 | -0.17(-0.99%) |
Mar 06, 2023 | 17.27 | 17.29 | 16.88 | 16.94 | 1,142,600 | -0.24(-1.38%) |
Mar 03, 2023 | 17.27 | 17.29 | 17.02 | 17.18 | 986,912 | +0.04(+0.23%) |
Mar 02, 2023 | 16.70 | 17.18 | 16.70 | 17.14 | 816,618 | +0.29(+1.70%) |
Mar 01, 2023 | 16.97 | 16.97 | 16.75 | 16.85 | 960,151 | -0.16(-0.93%) |
Feb 28, 2023 | 17.16 | 17.22 | 16.95 | 17.01 | 648,792 | -0.19(-1.09%) |
Feb 27, 2023 | 17.37 | 17.42 | 17.16 | 17.20 | 625,618 | -0.16(-0.91%) |
Feb 24, 2023 | 17.11 | 17.37 | 16.92 | 17.35 | 1,137,390 | -0.09(-0.51%) |
Feb 23, 2023 | 17.55 | 17.61 | 17.25 | 17.44 | 1,195,600 | -0.15(-0.84%) |
Feb 22, 2023 | 17.73 | 17.75 | 17.21 | 17.59 | 1,614,764 | -0.55(-3.04%) |
Feb 21, 2023 | 18.61 | 18.71 | 18.13 | 18.14 | 824,790 | -0.69(-3.66%) |
Feb 17, 2023 | 18.54 | 18.84 | 18.38 | 18.83 | 638,613 | +0.27(+1.43%) |
Feb 16, 2023 | 18.63 | 18.90 | 18.53 | 18.57 | 800,723 | -0.47(-2.48%) |
Feb 15, 2023 | 18.62 | 19.04 | 18.56 | 19.04 | 689,292 | +0.30(+1.58%) |
Feb 14, 2023 | 18.58 | 18.79 | 18.37 | 18.74 | 1,376,146 | -0.01(-0.05%) |
Feb 13, 2023 | 18.55 | 18.87 | 18.38 | 18.75 | 903,057 | +0.22(+1.17%) |
Feb 10, 2023 | 19.37 | 19.77 | 18.49 | 18.54 | 1,418,434 | -2.01(-9.78%) |
Feb 09, 2023 | 20.91 | 21.05 | 20.50 | 20.55 | 621,104 | -0.25(-1.19%) |
Feb 08, 2023 | 20.74 | 21.09 | 20.69 | 20.79 | 766,904 | -0.04(-0.19%) |
Feb 07, 2023 | 20.54 | 20.87 | 20.37 | 20.83 | 832,137 | +0.21(+1.00%) |
Feb 06, 2023 | 20.89 | 20.89 | 20.48 | 20.63 | 793,500 | -0.46(-2.20%) |
Feb 03, 2023 | 21.04 | 21.29 | 20.92 | 21.09 | 849,211 | -0.27(-1.25%) |
Feb 02, 2023 | 20.73 | 21.54 | 20.73 | 21.35 | 638,854 | +0.75(+3.63%) |
Feb 01, 2023 | 20.28 | 20.64 | 19.83 | 20.61 | 692,342 | +0.46(+2.30%) |
Jan 31, 2023 | 20.19 | 20.22 | 19.97 | 20.14 | 977,651 | +0.08(+0.39%) |
Jan 30, 2023 | 20.20 | 20.31 | 19.98 | 20.06 | 1,138,040 | -0.34(-1.69%) |
Jan 27, 2023 | 20.59 | 20.69 | 20.36 | 20.41 | 1,344,398 | -0.30(-1.43%) |
Jan 26, 2023 | 20.65 | 20.77 | 20.32 | 20.70 | 896,535 | +0.15(+0.72%) |
Jan 25, 2023 | 20.49 | 21.32 | 20.40 | 20.56 | 3,135,980 | +0.94(+4.77%) |
Jan 24, 2023 | 19.55 | 19.64 | 19.36 | 19.62 | 763,086 | -0.02(-0.10%) |
Jan 23, 2023 | 19.38 | 19.67 | 19.28 | 19.64 | 576,105 | +0.29(+1.48%) |
Jan 20, 2023 | 18.86 | 19.39 | 18.74 | 19.35 | 988,451 | +0.57(+3.04%) |
Jan 19, 2023 | 18.82 | 18.89 | 18.62 | 18.78 | 820,167 | -0.17(-0.88%) |
Jan 18, 2023 | 19.41 | 19.47 | 18.92 | 18.95 | 666,416 | -0.38(-1.99%) |
Jan 17, 2023 | 19.58 | 19.62 | 19.27 | 19.33 | 552,438 | -0.20(-1.01%) |
Jan 13, 2023 | 19.33 | 19.56 | 19.21 | 19.53 | 973,716 | +0.10(+0.51%) |
Jan 12, 2023 | 19.37 | 19.52 | 19.24 | 19.43 | 1,000,791 | +0.10(+0.51%) |
Jan 11, 2023 | 19.37 | 19.42 | 19.08 | 19.33 | 804,100 | +0.03(+0.15%) |
Jan 10, 2023 | 19.01 | 19.32 | 18.84 | 19.31 | 330,207 | +0.31(+1.63%) |
Jan 09, 2023 | 19.05 | 19.26 | 18.91 | 18.99 | 339,408 | +0.07(+0.39%) |
Jan 06, 2023 | 18.82 | 18.98 | 18.55 | 18.92 | 376,323 | +0.31(+1.64%) |
Jan 05, 2023 | 18.82 | 18.82 | 18.48 | 18.62 | 612,316 | -0.34(-1.82%) |
Jan 04, 2023 | 18.39 | 18.99 | 18.30 | 18.96 | 719,914 | +0.74(+4.06%) |