Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.51 | 18.06 | 17.51 | 17.93 | 16,169 | +0.55(+3.16%) |
Mar 30, 2023 | 16.78 | 17.49 | 16.78 | 17.38 | 10,497 | +0.70(+4.21%) |
Mar 29, 2023 | 16.63 | 16.99 | 16.20 | 16.68 | 17,784 | +0.40(+2.48%) |
Mar 28, 2023 | 16.25 | 16.51 | 16.05 | 16.28 | 11,758 | +0.06(+0.35%) |
Mar 27, 2023 | 16.11 | 16.85 | 15.97 | 16.22 | 37,747 | +0.28(+1.76%) |
Mar 24, 2023 | 15.85 | 15.95 | 15.65 | 15.94 | 10,466 | +0.07(+0.42%) |
Mar 23, 2023 | 16.25 | 16.47 | 15.70 | 15.87 | 26,579 | -0.22(-1.38%) |
Mar 22, 2023 | 15.96 | 16.41 | 15.90 | 16.09 | 28,948 | +0.24(+1.52%) |
Mar 21, 2023 | 16.09 | 16.09 | 15.85 | 15.85 | 10,510 | -0.02(-0.12%) |
Mar 20, 2023 | 15.97 | 16.20 | 15.71 | 15.87 | 16,029 | -0.06(-0.36%) |
Mar 17, 2023 | 15.75 | 15.97 | 15.64 | 15.93 | 14,705 | +0.17(+1.10%) |
Mar 16, 2023 | 16.02 | 16.11 | 15.56 | 15.76 | 51,015 | -0.42(-2.62%) |
Mar 15, 2023 | 16.04 | 16.36 | 15.73 | 16.18 | 32,494 | -0.41(-2.50%) |
Mar 14, 2023 | 16.84 | 17.06 | 16.37 | 16.59 | 34,989 | +0.15(+0.94%) |
Mar 13, 2023 | 16.70 | 16.75 | 16.40 | 16.44 | 32,356 | -0.41(-2.46%) |
Mar 10, 2023 | 17.08 | 17.24 | 16.66 | 16.85 | 39,427 | -0.28(-1.63%) |
Mar 09, 2023 | 17.06 | 17.32 | 17.03 | 17.13 | 15,365 | +0.32(+1.89%) |
Mar 08, 2023 | 17.30 | 17.30 | 16.72 | 16.81 | 13,495 | -0.40(-2.35%) |
Mar 07, 2023 | 17.43 | 17.51 | 16.84 | 17.22 | 14,429 | -0.33(-1.87%) |
Mar 06, 2023 | 18.09 | 18.23 | 17.35 | 17.55 | 16,503 | -0.39(-2.20%) |
Mar 03, 2023 | 17.52 | 18.06 | 17.44 | 17.94 | 14,570 | +0.50(+2.87%) |
Mar 02, 2023 | 17.20 | 17.55 | 17.16 | 17.44 | 16,999 | -0.04(-0.22%) |
Mar 01, 2023 | 17.40 | 17.69 | 17.30 | 17.48 | 20,886 | +0.13(+0.78%) |
Feb 28, 2023 | 16.83 | 17.44 | 16.57 | 17.34 | 20,596 | +0.48(+2.86%) |
Feb 27, 2023 | 16.78 | 17.11 | 16.71 | 16.86 | 16,594 | +0.20(+1.20%) |
Feb 24, 2023 | 16.91 | 16.91 | 16.47 | 16.66 | 11,545 | -0.37(-2.19%) |
Feb 23, 2023 | 17.47 | 17.47 | 17.04 | 17.04 | 17,629 | -0.43(-2.46%) |
Feb 22, 2023 | 17.56 | 17.56 | 17.08 | 17.46 | 20,229 | +0.03(+0.16%) |
Feb 21, 2023 | 18.14 | 18.37 | 17.34 | 17.44 | 18,465 | -0.81(-4.45%) |
Feb 17, 2023 | 18.62 | 18.62 | 18.12 | 18.25 | 25,870 | -0.19(-1.04%) |
Feb 16, 2023 | 18.05 | 18.55 | 17.77 | 18.44 | 58,950 | +0.16(+0.89%) |
Feb 15, 2023 | 17.64 | 18.54 | 17.64 | 18.28 | 36,717 | +0.34(+1.92%) |
Feb 14, 2023 | 18.07 | 18.46 | 17.93 | 17.93 | 25,213 | -0.32(-1.73%) |
Feb 13, 2023 | 18.75 | 18.75 | 18.25 | 18.25 | 5,575 | -0.47(-2.50%) |
Feb 10, 2023 | 18.61 | 18.93 | 18.34 | 18.72 | 10,596 | +0.13(+0.72%) |
Feb 09, 2023 | 19.50 | 19.50 | 18.47 | 18.58 | 11,151 | -0.66(-3.42%) |
Feb 08, 2023 | 19.34 | 19.34 | 18.84 | 19.24 | 9,060 | -0.27(-1.37%) |
Feb 07, 2023 | 19.10 | 19.58 | 18.68 | 19.51 | 19,358 | +0.00(+0.00%) |
Feb 06, 2023 | 20.49 | 20.49 | 19.39 | 19.51 | 13,034 | -1.27(-6.13%) |
Feb 03, 2023 | 21.33 | 21.33 | 20.50 | 20.78 | 11,587 | -0.21(-0.98%) |
Feb 02, 2023 | 20.21 | 21.16 | 20.21 | 20.99 | 11,245 | +0.63(+3.10%) |
Feb 01, 2023 | 19.83 | 20.92 | 19.67 | 20.36 | 24,705 | +0.54(+2.71%) |
Jan 31, 2023 | 19.56 | 20.43 | 19.56 | 19.82 | 13,973 | +0.15(+0.77%) |
Jan 30, 2023 | 19.71 | 20.53 | 19.67 | 19.67 | 9,279 | -0.12(-0.63%) |
Jan 27, 2023 | 19.77 | 19.97 | 19.05 | 19.79 | 46,084 | +0.13(+0.68%) |
Jan 26, 2023 | 19.41 | 19.79 | 19.31 | 19.66 | 6,885 | +0.55(+2.90%) |
Jan 25, 2023 | 19.14 | 19.26 | 18.75 | 19.11 | 11,580 | -0.31(-1.57%) |
Jan 24, 2023 | 18.51 | 19.70 | 18.43 | 19.41 | 21,166 | +0.62(+3.30%) |
Jan 23, 2023 | 18.00 | 18.81 | 18.00 | 18.79 | 10,784 | +0.76(+4.24%) |
Jan 20, 2023 | 17.73 | 18.24 | 17.73 | 18.03 | 3,009 | +0.27(+1.51%) |
Jan 19, 2023 | 18.04 | 18.04 | 17.24 | 17.76 | 35,572 | -0.25(-1.38%) |
Jan 18, 2023 | 18.30 | 18.35 | 17.57 | 18.01 | 9,128 | -0.13(-0.74%) |
Jan 17, 2023 | 17.46 | 18.16 | 17.24 | 18.14 | 15,135 | +0.71(+4.05%) |
Jan 13, 2023 | 17.07 | 17.56 | 17.07 | 17.44 | 2,228 | -0.08(-0.44%) |
Jan 12, 2023 | 17.66 | 17.81 | 17.47 | 17.51 | 4,088 | -0.05(-0.27%) |
Jan 11, 2023 | 17.08 | 17.76 | 17.08 | 17.56 | 9,332 | +0.16(+0.93%) |
Jan 10, 2023 | 16.95 | 17.46 | 16.93 | 17.40 | 18,313 | +0.31(+1.79%) |
Jan 09, 2023 | 17.22 | 17.80 | 17.02 | 17.09 | 14,226 | +0.13(+0.79%) |
Jan 06, 2023 | 17.11 | 17.18 | 16.85 | 16.96 | 9,268 | -0.06(-0.34%) |
Jan 05, 2023 | 16.93 | 17.09 | 16.81 | 17.02 | 11,333 | -0.22(-1.27%) |
Jan 04, 2023 | 16.22 | 17.24 | 16.16 | 17.24 | 20,851 | +1.19(+7.44%) |