Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.16 | 17.28 | 16.42 | 17.22 | 352,034 | +0.13(+0.76%) |
Mar 30, 2023 | 17.07 | 17.21 | 17.01 | 17.09 | 102,104 | +0.19(+1.12%) |
Mar 29, 2023 | 16.86 | 17.00 | 16.64 | 16.90 | 148,980 | +0.15(+0.90%) |
Mar 28, 2023 | 16.48 | 16.82 | 16.41 | 16.75 | 175,826 | +0.20(+1.21%) |
Mar 27, 2023 | 16.37 | 16.73 | 16.20 | 16.55 | 152,518 | +0.35(+2.16%) |
Mar 24, 2023 | 15.86 | 16.21 | 15.67 | 16.20 | 152,755 | +0.14(+0.87%) |
Mar 23, 2023 | 15.96 | 16.18 | 15.85 | 16.06 | 179,972 | +0.17(+1.07%) |
Mar 22, 2023 | 16.09 | 16.22 | 15.89 | 15.89 | 140,382 | -0.21(-1.30%) |
Mar 21, 2023 | 16.05 | 16.21 | 15.91 | 16.10 | 177,189 | +0.31(+1.96%) |
Mar 20, 2023 | 15.79 | 15.85 | 15.59 | 15.79 | 181,914 | +0.15(+0.96%) |
Mar 17, 2023 | 15.89 | 15.98 | 15.51 | 15.64 | 656,217 | -0.41(-2.55%) |
Mar 16, 2023 | 15.50 | 16.25 | 15.37 | 16.05 | 216,162 | +0.38(+2.43%) |
Mar 15, 2023 | 15.72 | 15.77 | 15.00 | 15.67 | 286,007 | -0.18(-1.14%) |
Mar 14, 2023 | 16.30 | 16.32 | 15.79 | 15.85 | 187,801 | -0.01(-0.06%) |
Mar 13, 2023 | 16.35 | 16.60 | 15.79 | 15.86 | 255,812 | -0.78(-4.69%) |
Mar 10, 2023 | 17.11 | 17.12 | 16.37 | 16.64 | 278,628 | -0.48(-2.80%) |
Mar 09, 2023 | 17.20 | 17.47 | 17.01 | 17.12 | 335,669 | -0.09(-0.52%) |
Mar 08, 2023 | 17.24 | 17.68 | 17.04 | 17.21 | 498,527 | -0.38(-2.16%) |
Mar 07, 2023 | 17.50 | 18.54 | 16.58 | 17.59 | 1,314,352 | -2.70(-13.31%) |
Mar 06, 2023 | 20.81 | 20.81 | 20.09 | 20.29 | 508,206 | -0.43(-2.08%) |
Mar 03, 2023 | 20.32 | 20.75 | 20.19 | 20.72 | 205,845 | +0.43(+2.12%) |
Mar 02, 2023 | 19.97 | 20.38 | 19.93 | 20.29 | 296,194 | +0.28(+1.40%) |
Mar 01, 2023 | 19.85 | 20.11 | 19.70 | 20.01 | 177,192 | +0.15(+0.76%) |
Feb 28, 2023 | 19.87 | 19.95 | 19.47 | 19.86 | 225,959 | -0.01(-0.05%) |
Feb 27, 2023 | 19.56 | 19.94 | 19.37 | 19.87 | 201,236 | +0.38(+1.95%) |
Feb 24, 2023 | 19.15 | 19.52 | 19.15 | 19.49 | 236,350 | +0.09(+0.46%) |
Feb 23, 2023 | 19.50 | 19.70 | 19.15 | 19.40 | 172,370 | -0.01(-0.05%) |
Feb 22, 2023 | 19.21 | 19.53 | 19.09 | 19.41 | 188,352 | +0.25(+1.30%) |
Feb 21, 2023 | 19.20 | 19.25 | 18.83 | 19.16 | 170,923 | -0.25(-1.29%) |
Feb 17, 2023 | 19.36 | 19.60 | 19.25 | 19.41 | 177,182 | +0.11(+0.57%) |
Feb 16, 2023 | 19.16 | 19.49 | 19.01 | 19.30 | 222,376 | -0.02(-0.10%) |
Feb 15, 2023 | 19.09 | 19.39 | 19.05 | 19.32 | 140,778 | +0.12(+0.63%) |
Feb 14, 2023 | 18.91 | 19.55 | 18.85 | 19.20 | 231,662 | +0.18(+0.95%) |
Feb 13, 2023 | 18.70 | 19.11 | 18.64 | 19.02 | 247,826 | +0.34(+1.82%) |
Feb 10, 2023 | 18.57 | 18.72 | 18.24 | 18.68 | 169,771 | +0.03(+0.16%) |
Feb 09, 2023 | 19.18 | 19.30 | 18.55 | 18.65 | 181,240 | -0.42(-2.20%) |
Feb 08, 2023 | 19.02 | 19.17 | 18.81 | 19.07 | 225,110 | -0.13(-0.68%) |
Feb 07, 2023 | 18.75 | 19.23 | 18.61 | 19.20 | 153,560 | +0.35(+1.86%) |
Feb 06, 2023 | 18.93 | 19.12 | 18.57 | 18.85 | 183,180 | -0.23(-1.21%) |
Feb 03, 2023 | 19.11 | 19.38 | 18.96 | 19.08 | 188,521 | -0.03(-0.16%) |
Feb 02, 2023 | 18.95 | 19.26 | 18.78 | 19.11 | 286,295 | +0.18(+0.95%) |
Feb 01, 2023 | 18.51 | 19.09 | 18.46 | 18.93 | 203,860 | +0.32(+1.72%) |
Jan 31, 2023 | 18.45 | 18.69 | 18.27 | 18.61 | 268,844 | +0.20(+1.09%) |
Jan 30, 2023 | 17.91 | 18.44 | 17.56 | 18.41 | 155,384 | +0.36(+1.97%) |
Jan 27, 2023 | 17.91 | 18.16 | 17.71 | 18.05 | 313,693 | +0.05(+0.31%) |
Jan 26, 2023 | 17.59 | 18.00 | 17.59 | 18.00 | 184,530 | +0.40(+2.27%) |
Jan 25, 2023 | 17.36 | 17.82 | 17.36 | 17.60 | 102,788 | +0.10(+0.57%) |
Jan 24, 2023 | 17.00 | 17.55 | 16.96 | 17.50 | 145,890 | +0.39(+2.28%) |
Jan 23, 2023 | 17.18 | 17.23 | 16.78 | 17.11 | 175,555 | -0.08(-0.47%) |
Jan 20, 2023 | 17.47 | 17.47 | 16.98 | 17.19 | 196,196 | -0.13(-0.75%) |
Jan 19, 2023 | 17.14 | 17.48 | 17.14 | 17.32 | 149,888 | +0.05(+0.29%) |
Jan 18, 2023 | 17.51 | 17.91 | 17.25 | 17.27 | 179,422 | -0.23(-1.31%) |
Jan 17, 2023 | 17.16 | 17.58 | 17.16 | 17.50 | 148,866 | +0.27(+1.57%) |
Jan 13, 2023 | 17.06 | 17.34 | 16.75 | 17.23 | 175,666 | +0.04(+0.23%) |
Jan 12, 2023 | 16.89 | 17.23 | 16.71 | 17.19 | 218,870 | +0.33(+1.96%) |
Jan 11, 2023 | 17.08 | 17.19 | 16.74 | 16.86 | 108,382 | -0.10(-0.59%) |
Jan 10, 2023 | 16.58 | 17.07 | 16.41 | 16.96 | 179,034 | +0.39(+2.35%) |
Jan 09, 2023 | 16.50 | 16.98 | 16.50 | 16.57 | 205,743 | +0.36(+2.22%) |
Jan 06, 2023 | 16.30 | 16.62 | 16.14 | 16.21 | 167,340 | -0.01(-0.06%) |
Jan 05, 2023 | 16.21 | 16.39 | 16.18 | 16.22 | 200,783 | -0.01(-0.06%) |
Jan 04, 2023 | 16.13 | 16.30 | 15.92 | 16.23 | 244,101 | +0.17(+1.06%) |