Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.85 | 17.85 | 17.66 | 17.66 | 846 | +0.02(+0.09%) |
Mar 30, 2023 | 17.48 | 17.68 | 17.48 | 17.64 | 2,208 | +0.22(+1.29%) |
Mar 29, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 146 | +0.20(+1.19%) |
Mar 28, 2023 | 17.17 | 17.24 | 17.16 | 17.21 | 11,546 | -0.36(-2.05%) |
Mar 27, 2023 | 17.42 | 17.57 | 17.42 | 17.57 | 428 | -0.31(-1.72%) |
Mar 24, 2023 | 17.90 | 17.90 | 17.88 | 17.88 | 241 | +0.02(+0.10%) |
Mar 23, 2023 | 18.04 | 18.04 | 17.86 | 17.86 | 1,321 | +0.66(+3.84%) |
Mar 22, 2023 | 17.16 | 17.26 | 17.13 | 17.20 | 3,065 | +0.40(+2.36%) |
Mar 21, 2023 | 16.81 | 16.81 | 16.81 | 16.81 | 143 | -0.00(-0.02%) |
Mar 20, 2023 | 16.61 | 16.86 | 16.61 | 16.81 | 6,140 | +0.39(+2.35%) |
Mar 17, 2023 | 16.45 | 16.45 | 16.42 | 16.43 | 1,505 | +0.34(+2.11%) |
Mar 16, 2023 | 16.08 | 16.12 | 16.07 | 16.09 | 1,117 | -0.04(-0.24%) |
Mar 15, 2023 | 16.07 | 16.13 | 16.03 | 16.13 | 6,886 | -0.27(-1.67%) |
Mar 14, 2023 | 16.37 | 16.40 | 16.36 | 16.40 | 1,024 | +0.05(+0.33%) |
Mar 13, 2023 | 16.17 | 16.37 | 16.17 | 16.35 | 3,911 | +0.30(+1.88%) |
Mar 10, 2023 | 16.09 | 16.18 | 16.03 | 16.04 | 1,001 | -0.02(-0.14%) |
Mar 09, 2023 | 16.15 | 16.15 | 16.03 | 16.07 | 2,884 | -0.01(-0.06%) |
Mar 08, 2023 | 16.08 | 16.12 | 15.98 | 16.08 | 3,230 | +0.10(+0.62%) |
Mar 07, 2023 | 16.32 | 16.32 | 15.98 | 15.98 | 4,269 | -0.53(-3.23%) |
Mar 06, 2023 | 16.59 | 16.61 | 16.51 | 16.51 | 38,658 | -0.04(-0.25%) |
Mar 03, 2023 | 16.38 | 16.56 | 16.38 | 16.55 | 3,355 | +0.20(+1.20%) |
Mar 02, 2023 | 16.28 | 16.35 | 16.28 | 16.35 | 679 | +0.08(+0.48%) |
Mar 01, 2023 | 16.25 | 16.29 | 16.12 | 16.28 | 1,536 | +0.38(+2.36%) |
Feb 28, 2023 | 15.87 | 15.90 | 15.80 | 15.90 | 536 | +0.09(+0.59%) |
Feb 27, 2023 | 15.67 | 15.81 | 15.67 | 15.81 | 538 | +0.07(+0.44%) |
Feb 24, 2023 | 15.79 | 15.79 | 15.71 | 15.74 | 4,715 | -0.36(-2.26%) |
Feb 23, 2023 | 16.11 | 16.11 | 16.02 | 16.10 | 1,899 | -0.05(-0.31%) |
Feb 22, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 60 | -0.12(-0.73%) |
Feb 21, 2023 | 16.40 | 16.42 | 16.23 | 16.27 | 2,427 | +0.12(+0.71%) |
Feb 17, 2023 | 16.18 | 16.18 | 16.11 | 16.16 | 6,205 | -0.60(-3.58%) |
Feb 16, 2023 | 16.84 | 16.84 | 16.73 | 16.76 | 2,248 | -0.34(-1.99%) |
Feb 15, 2023 | 17.01 | 17.20 | 16.96 | 17.10 | 3,011 | +0.22(+1.31%) |
Feb 14, 2023 | 16.89 | 16.89 | 16.87 | 16.88 | 539 | -0.14(-0.81%) |
Feb 13, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 173 | +0.21(+1.24%) |
Feb 10, 2023 | 16.92 | 16.92 | 16.81 | 16.81 | 1,825 | -0.32(-1.87%) |
Feb 09, 2023 | 17.02 | 17.26 | 17.02 | 17.13 | 3,733 | +0.66(+4.04%) |
Feb 08, 2023 | 16.49 | 16.49 | 16.45 | 16.46 | 647 | -0.30(-1.80%) |
Feb 07, 2023 | 16.59 | 16.76 | 16.52 | 16.76 | 3,860 | -0.07(-0.40%) |
Feb 06, 2023 | 16.87 | 16.87 | 16.76 | 16.83 | 2,050 | -0.10(-0.61%) |
Feb 03, 2023 | 17.08 | 17.08 | 16.93 | 16.93 | 756 | -0.21(-1.20%) |
Feb 02, 2023 | 17.23 | 17.23 | 17.09 | 17.14 | 8,630 | -0.10(-0.57%) |
Feb 01, 2023 | 17.30 | 17.30 | 17.09 | 17.24 | 5,263 | +0.31(+1.86%) |
Jan 31, 2023 | 16.93 | 16.94 | 16.82 | 16.92 | 1,936 | -0.24(-1.39%) |
Jan 30, 2023 | 17.31 | 17.31 | 17.15 | 17.16 | 14,876 | -0.41(-2.34%) |
Jan 27, 2023 | 17.50 | 17.58 | 17.48 | 17.57 | 2,166 | -0.01(-0.06%) |
Jan 26, 2023 | 17.59 | 17.59 | 17.49 | 17.58 | 5,312 | +0.43(+2.50%) |
Jan 25, 2023 | 17.27 | 17.27 | 17.13 | 17.15 | 969 | +0.03(+0.18%) |
Jan 24, 2023 | 17.36 | 17.36 | 17.12 | 17.12 | 900 | +0.00(+0.02%) |
Jan 23, 2023 | 17.18 | 17.18 | 17.12 | 17.12 | 827 | +0.08(+0.46%) |
Jan 20, 2023 | 16.98 | 17.04 | 16.98 | 17.04 | 460 | +0.16(+0.94%) |
Jan 19, 2023 | 16.90 | 16.90 | 16.81 | 16.89 | 5,604 | +0.27(+1.64%) |
Jan 18, 2023 | 16.76 | 16.76 | 16.61 | 16.61 | 897 | -0.04(-0.21%) |
Jan 17, 2023 | 16.65 | 16.70 | 16.56 | 16.65 | 4,869 | +0.46(+2.87%) |
Jan 13, 2023 | 16.13 | 16.18 | 16.13 | 16.18 | 1,259 | +0.04(+0.25%) |
Jan 12, 2023 | 16.14 | 16.16 | 16.00 | 16.14 | 3,743 | +0.06(+0.39%) |
Jan 11, 2023 | 16.07 | 16.08 | 16.06 | 16.08 | 2,001 | -0.09(-0.54%) |
Jan 10, 2023 | 16.23 | 16.25 | 16.14 | 16.17 | 1,179 | +0.19(+1.16%) |
Jan 09, 2023 | 16.07 | 16.07 | 15.98 | 15.98 | 3,667 | +0.19(+1.22%) |
Jan 06, 2023 | 15.78 | 15.79 | 15.76 | 15.79 | 1,898 | +0.17(+1.06%) |
Jan 05, 2023 | 15.45 | 15.63 | 15.45 | 15.63 | 770 | +0.13(+0.86%) |
Jan 04, 2023 | 15.43 | 15.49 | 15.37 | 15.49 | 1,268 | -0.09(-0.55%) |