Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.17 | 16.27 | 16.13 | 16.24 | 675,108 | +0.17(+1.08%) |
Mar 30, 2023 | 16.16 | 16.19 | 16.00 | 16.06 | 410,539 | -0.01(-0.05%) |
Mar 29, 2023 | 16.04 | 16.10 | 15.93 | 16.07 | 348,467 | +0.11(+0.70%) |
Mar 28, 2023 | 15.95 | 16.05 | 15.87 | 15.96 | 464,551 | +0.01(+0.05%) |
Mar 27, 2023 | 15.94 | 16.03 | 15.81 | 15.95 | 383,337 | +0.11(+0.71%) |
Mar 24, 2023 | 15.48 | 15.86 | 15.37 | 15.84 | 464,181 | +0.24(+1.55%) |
Mar 23, 2023 | 15.70 | 15.90 | 15.54 | 15.60 | 373,643 | -0.07(-0.44%) |
Mar 22, 2023 | 16.10 | 16.10 | 15.66 | 15.67 | 518,928 | -0.46(-2.84%) |
Mar 21, 2023 | 15.79 | 16.15 | 15.79 | 16.12 | 553,003 | +0.57(+3.67%) |
Mar 20, 2023 | 15.61 | 15.94 | 15.53 | 15.55 | 738,598 | +0.11(+0.73%) |
Mar 17, 2023 | 15.67 | 15.68 | 15.31 | 15.44 | 1,786,675 | -0.31(-1.98%) |
Mar 16, 2023 | 15.67 | 15.87 | 15.39 | 15.75 | 1,072,976 | -0.01(-0.05%) |
Mar 15, 2023 | 15.60 | 15.76 | 15.38 | 15.76 | 1,204,987 | -0.04(-0.27%) |
Mar 14, 2023 | 15.80 | 16.17 | 15.71 | 15.80 | 1,020,386 | +0.36(+2.35%) |
Mar 13, 2023 | 15.33 | 15.69 | 14.99 | 15.44 | 1,651,851 | -0.10(-0.65%) |
Mar 10, 2023 | 16.12 | 16.20 | 15.40 | 15.54 | 1,674,181 | -0.70(-4.34%) |
Mar 09, 2023 | 16.83 | 16.87 | 16.22 | 16.25 | 1,083,386 | -0.62(-3.68%) |
Mar 08, 2023 | 16.91 | 16.94 | 16.81 | 16.87 | 459,612 | -0.01(-0.05%) |
Mar 07, 2023 | 17.16 | 17.16 | 16.87 | 16.88 | 537,092 | -0.27(-1.57%) |
Mar 06, 2023 | 17.15 | 17.23 | 17.10 | 17.14 | 568,616 | +0.07(+0.39%) |
Mar 03, 2023 | 16.95 | 17.14 | 16.94 | 17.08 | 462,689 | +0.12(+0.69%) |
Mar 02, 2023 | 16.99 | 17.03 | 16.87 | 16.96 | 339,375 | -0.01(-0.05%) |
Mar 01, 2023 | 16.98 | 17.12 | 16.91 | 16.97 | 645,506 | -0.08(-0.49%) |
Feb 28, 2023 | 17.08 | 17.11 | 16.85 | 17.05 | 774,085 | -0.02(-0.10%) |
Feb 27, 2023 | 17.03 | 17.33 | 17.02 | 17.07 | 690,454 | +0.14(+0.84%) |
Feb 24, 2023 | 16.95 | 17.07 | 16.86 | 16.93 | 453,611 | -0.04(-0.25%) |
Feb 23, 2023 | 16.87 | 17.03 | 16.85 | 16.97 | 388,696 | +0.13(+0.80%) |
Feb 22, 2023 | 16.78 | 16.89 | 16.69 | 16.83 | 498,113 | +0.07(+0.40%) |
Feb 21, 2023 | 17.18 | 17.18 | 16.68 | 16.77 | 1,061,161 | -0.47(-2.73%) |
Feb 17, 2023 | 16.94 | 17.28 | 16.94 | 17.24 | 704,313 | +0.29(+1.68%) |
Feb 16, 2023 | 16.85 | 17.09 | 16.76 | 16.95 | 411,985 | +0.08(+0.45%) |
Feb 15, 2023 | 16.89 | 16.94 | 16.76 | 16.88 | 498,197 | -0.06(-0.35%) |
Feb 14, 2023 | 16.91 | 17.06 | 16.86 | 16.94 | 542,328 | +0.05(+0.30%) |
Feb 13, 2023 | 16.70 | 16.91 | 16.67 | 16.88 | 549,235 | +0.18(+1.05%) |
Feb 10, 2023 | 16.51 | 16.86 | 16.47 | 16.71 | 657,905 | +0.28(+1.69%) |
Feb 09, 2023 | 16.71 | 16.79 | 16.42 | 16.43 | 1,093,904 | -0.29(-1.76%) |
Feb 08, 2023 | 17.20 | 17.20 | 16.69 | 16.73 | 1,253,207 | -0.49(-2.83%) |
Feb 07, 2023 | 17.19 | 17.34 | 17.04 | 17.21 | 1,154,210 | +0.21(+1.23%) |
Feb 06, 2023 | 17.05 | 17.20 | 16.90 | 17.00 | 532,060 | -0.07(-0.39%) |
Feb 03, 2023 | 17.14 | 17.23 | 17.01 | 17.07 | 650,143 | -0.08(-0.44%) |
Feb 02, 2023 | 17.19 | 17.25 | 17.11 | 17.14 | 545,492 | +0.04(+0.24%) |
Feb 01, 2023 | 16.75 | 17.15 | 16.73 | 17.10 | 724,268 | +0.31(+1.85%) |
Jan 31, 2023 | 16.72 | 16.87 | 16.72 | 16.79 | 578,509 | +0.10(+0.60%) |
Jan 30, 2023 | 16.99 | 17.09 | 16.67 | 16.69 | 641,315 | -0.34(-2.02%) |
Jan 27, 2023 | 16.94 | 17.25 | 16.88 | 17.04 | 1,055,774 | +0.18(+1.05%) |
Jan 26, 2023 | 16.87 | 16.91 | 16.75 | 16.86 | 1,000,535 | +0.12(+0.70%) |
Jan 25, 2023 | 17.07 | 17.11 | 16.62 | 16.74 | 2,446,496 | -0.31(-1.82%) |
Jan 24, 2023 | 17.66 | 17.66 | 16.92 | 17.05 | 2,729,450 | -0.68(-3.83%) |
Jan 23, 2023 | 17.87 | 17.87 | 17.48 | 17.73 | 625,754 | +0.06(+0.33%) |
Jan 20, 2023 | 17.60 | 17.72 | 17.45 | 17.67 | 599,160 | +0.10(+0.57%) |
Jan 19, 2023 | 17.67 | 17.70 | 17.55 | 17.57 | 248,563 | -0.15(-0.85%) |
Jan 18, 2023 | 17.88 | 17.95 | 17.67 | 17.72 | 324,552 | -0.13(-0.71%) |
Jan 17, 2023 | 17.95 | 17.96 | 17.82 | 17.85 | 381,281 | -0.03(-0.14%) |
Jan 13, 2023 | 17.94 | 17.94 | 17.77 | 17.88 | 198,156 | -0.13(-0.70%) |
Jan 12, 2023 | 17.98 | 18.03 | 17.85 | 18.00 | 436,836 | +0.05(+0.28%) |
Jan 11, 2023 | 17.88 | 17.98 | 17.88 | 17.95 | 432,238 | +0.15(+0.85%) |
Jan 10, 2023 | 17.93 | 17.98 | 17.80 | 17.80 | 366,820 | -0.08(-0.42%) |
Jan 09, 2023 | 17.88 | 17.93 | 17.80 | 17.88 | 313,529 | +0.08(+0.42%) |
Jan 06, 2023 | 17.85 | 17.95 | 17.74 | 17.80 | 369,384 | +0.05(+0.28%) |
Jan 05, 2023 | 17.72 | 17.82 | 17.62 | 17.75 | 241,019 | +0.00(+0.00%) |
Jan 04, 2023 | 17.62 | 17.85 | 17.62 | 17.75 | 588,899 | +0.18(+1.00%) |