Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.72 | 16.10 | 15.48 | 15.48 | 2,836 | -0.23(-1.46%) |
Mar 30, 2023 | 15.42 | 15.84 | 15.40 | 15.71 | 1,576 | +0.12(+0.79%) |
Mar 29, 2023 | 15.82 | 15.87 | 15.59 | 15.59 | 5,366 | +0.17(+1.12%) |
Mar 28, 2023 | 15.52 | 15.96 | 15.31 | 15.42 | 11,384 | +0.10(+0.63%) |
Mar 27, 2023 | 15.98 | 15.99 | 15.32 | 15.32 | 8,030 | -0.40(-2.57%) |
Mar 24, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 689 | -0.11(-0.67%) |
Mar 23, 2023 | 15.37 | 16.31 | 15.37 | 15.83 | 3,084 | +0.13(+0.80%) |
Mar 22, 2023 | 16.11 | 16.11 | 15.70 | 15.71 | 3,645 | -0.28(-1.75%) |
Mar 21, 2023 | 16.31 | 16.36 | 15.98 | 15.98 | 5,125 | +0.01(+0.06%) |
Mar 20, 2023 | 15.63 | 16.36 | 15.63 | 15.97 | 1,418 | -0.24(-1.48%) |
Mar 17, 2023 | 16.40 | 16.65 | 16.07 | 16.22 | 14,243 | +0.32(+2.00%) |
Mar 16, 2023 | 15.92 | 16.95 | 15.90 | 15.90 | 7,199 | +0.22(+1.41%) |
Mar 15, 2023 | 15.85 | 17.17 | 15.50 | 15.68 | 9,541 | -0.11(-0.73%) |
Mar 14, 2023 | 15.98 | 17.13 | 15.77 | 15.79 | 6,614 | +0.27(+1.72%) |
Mar 13, 2023 | 16.80 | 17.16 | 15.16 | 15.52 | 22,707 | -1.87(-10.75%) |
Mar 10, 2023 | 18.57 | 18.57 | 16.32 | 17.39 | 30,090 | -0.53(-2.98%) |
Mar 09, 2023 | 18.63 | 18.63 | 17.93 | 17.93 | 10,873 | -0.53(-2.89%) |
Mar 08, 2023 | 18.58 | 18.58 | 18.46 | 18.46 | 1,040 | -0.07(-0.36%) |
Mar 07, 2023 | 18.44 | 18.79 | 18.44 | 18.53 | 1,831 | +0.07(+0.36%) |
Mar 06, 2023 | 18.61 | 18.61 | 18.46 | 18.46 | 1,732 | -0.14(-0.77%) |
Mar 03, 2023 | 18.61 | 18.61 | 18.51 | 18.61 | 1,574 | -0.13(-0.71%) |
Mar 01, 2023 | 18.74 | 572 | +0.18(+0.98%) | |||
Feb 28, 2023 | 18.42 | 18.56 | 18.42 | 18.56 | 7,270 | +0.10(+0.52%) |
Feb 27, 2023 | 18.58 | 18.58 | 18.44 | 18.46 | 3,046 | -0.02(-0.10%) |
Feb 24, 2023 | 18.61 | 18.63 | 18.46 | 18.48 | 4,853 | -0.13(-0.72%) |
Feb 23, 2023 | 18.41 | 18.61 | 18.41 | 18.61 | 1,753 | +0.18(+0.98%) |
Feb 22, 2023 | 18.61 | 18.62 | 18.43 | 18.43 | 763 | +0.04(+0.21%) |
Feb 21, 2023 | 18.46 | 18.46 | 18.39 | 18.39 | 8,809 | -0.07(-0.37%) |
Feb 17, 2023 | 18.65 | 18.65 | 18.46 | 18.46 | 75,343 | -0.11(-0.62%) |
Feb 16, 2023 | 18.51 | 18.70 | 18.46 | 18.58 | 11,140 | +0.13(+0.72%) |
Feb 15, 2023 | 18.45 | 18.56 | 18.44 | 18.44 | 1,054 | -0.03(-0.16%) |
Feb 14, 2023 | 18.70 | 18.78 | 18.47 | 18.47 | 6,327 | -0.31(-1.68%) |
Feb 13, 2023 | 18.65 | 18.79 | 18.65 | 18.79 | 578 | -0.11(-0.56%) |
Feb 10, 2023 | 18.70 | 18.95 | 18.38 | 18.89 | 14,059 | +0.51(+2.75%) |
Feb 09, 2023 | 19.08 | 19.08 | 18.39 | 18.39 | 3,230 | -0.16(-0.87%) |
Feb 08, 2023 | 18.61 | 18.62 | 18.54 | 18.55 | 4,222 | -0.10(-0.56%) |
Feb 07, 2023 | 18.41 | 18.75 | 18.41 | 18.65 | 8,796 | +0.07(+0.38%) |
Feb 06, 2023 | 18.49 | 18.58 | 18.49 | 18.58 | 2,068 | +0.02(+0.13%) |
Feb 03, 2023 | 18.27 | 18.80 | 18.27 | 18.56 | 8,093 | +0.38(+2.10%) |
Feb 02, 2023 | 18.89 | 18.99 | 18.13 | 18.18 | 13,296 | -0.72(-3.79%) |
Feb 01, 2023 | 19.07 | 19.07 | 18.89 | 18.89 | 1,960 | -0.08(-0.40%) |
Jan 31, 2023 | 18.95 | 18.97 | 18.95 | 18.97 | 1,764 | -0.11(-0.60%) |
Jan 27, 2023 | 19.08 | 473 | -0.37(-1.91%) | |||
Jan 26, 2023 | 19.43 | 19.45 | 19.33 | 19.45 | 3,350 | -0.00(-0.02%) |
Jan 25, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 1,011 | -0.08(-0.42%) |
Jan 24, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 426 | -0.10(-0.49%) |
Jan 23, 2023 | 19.37 | 19.65 | 19.32 | 19.64 | 3,531 | -0.07(-0.34%) |
Jan 20, 2023 | 19.47 | 19.70 | 19.14 | 19.70 | 4,084 | +0.00(+0.00%) |
Jan 19, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 371 | +0.05(+0.24%) |
Jan 18, 2023 | 19.48 | 19.79 | 19.42 | 19.65 | 2,835 | +0.15(+0.78%) |
Jan 17, 2023 | 19.30 | 19.50 | 19.30 | 19.50 | 831 | +0.27(+1.39%) |
Jan 13, 2023 | 19.28 | 19.65 | 19.23 | 19.23 | 3,468 | -0.15(-0.79%) |
Jan 12, 2023 | 19.25 | 19.42 | 19.25 | 19.39 | 1,625 | +0.09(+0.45%) |
Jan 11, 2023 | 19.08 | 19.65 | 19.08 | 19.30 | 8,762 | +0.24(+1.25%) |
Jan 10, 2023 | 19.07 | 19.08 | 18.94 | 19.06 | 6,453 | +0.18(+0.96%) |
Jan 09, 2023 | 18.82 | 19.07 | 18.81 | 18.88 | 1,909 | +0.00(+0.00%) |
Jan 06, 2023 | 19.00 | 19.00 | 18.88 | 18.88 | 1,551 | -0.10(-0.55%) |
Jan 05, 2023 | 18.99 | 19.03 | 18.99 | 18.99 | 1,620 | +0.12(+0.66%) |
Jan 04, 2023 | 19.03 | 19.08 | 18.85 | 18.86 | 13,788 | -0.17(-0.90%) |