Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.30 | 16.61 | 16.25 | 16.58 | 621,025 | +0.25(+1.53%) |
Mar 30, 2023 | 16.58 | 16.73 | 16.32 | 16.33 | 316,186 | -0.15(-0.91%) |
Mar 29, 2023 | 16.04 | 16.51 | 16.01 | 16.48 | 427,910 | +0.66(+4.17%) |
Mar 28, 2023 | 16.21 | 16.24 | 15.70 | 15.82 | 363,990 | -0.51(-3.12%) |
Mar 27, 2023 | 16.48 | 16.60 | 16.20 | 16.33 | 308,302 | -0.03(-0.18%) |
Mar 24, 2023 | 16.47 | 16.47 | 16.16 | 16.36 | 341,373 | -0.24(-1.45%) |
Mar 23, 2023 | 16.66 | 17.04 | 16.38 | 16.60 | 344,014 | +0.08(+0.48%) |
Mar 22, 2023 | 16.89 | 17.14 | 16.50 | 16.52 | 317,391 | -0.39(-2.31%) |
Mar 21, 2023 | 16.91 | 17.13 | 16.69 | 16.91 | 399,337 | +0.24(+1.44%) |
Mar 20, 2023 | 16.57 | 16.88 | 16.53 | 16.67 | 379,722 | +0.20(+1.21%) |
Mar 17, 2023 | 16.72 | 16.89 | 16.43 | 16.47 | 1,436,798 | -0.27(-1.61%) |
Mar 16, 2023 | 16.21 | 16.77 | 16.09 | 16.74 | 395,440 | +0.33(+2.01%) |
Mar 15, 2023 | 16.05 | 16.42 | 15.94 | 16.41 | 677,022 | +0.02(+0.12%) |
Mar 14, 2023 | 16.50 | 16.71 | 16.03 | 16.39 | 750,193 | +0.24(+1.49%) |
Mar 13, 2023 | 16.38 | 16.42 | 16.01 | 16.15 | 598,131 | -0.50(-3.00%) |
Mar 10, 2023 | 17.08 | 17.20 | 16.59 | 16.65 | 466,062 | -0.43(-2.52%) |
Mar 09, 2023 | 17.23 | 17.45 | 17.07 | 17.08 | 552,563 | -0.15(-0.87%) |
Mar 08, 2023 | 17.01 | 17.30 | 16.94 | 17.23 | 575,055 | +0.34(+2.01%) |
Mar 07, 2023 | 17.06 | 17.07 | 16.72 | 16.89 | 570,898 | -0.19(-1.11%) |
Mar 06, 2023 | 17.64 | 17.69 | 16.92 | 17.08 | 581,146 | -0.56(-3.17%) |
Mar 03, 2023 | 17.55 | 17.65 | 17.38 | 17.64 | 530,585 | +0.09(+0.51%) |
Mar 02, 2023 | 17.40 | 17.62 | 17.10 | 17.55 | 667,157 | -0.23(-1.29%) |
Mar 01, 2023 | 17.61 | 17.97 | 17.51 | 17.78 | 495,986 | +0.16(+0.91%) |
Feb 28, 2023 | 17.79 | 18.15 | 17.62 | 17.62 | 735,824 | -0.17(-0.96%) |
Feb 27, 2023 | 17.82 | 18.08 | 17.73 | 17.79 | 637,165 | +0.09(+0.51%) |
Feb 24, 2023 | 17.41 | 17.70 | 17.32 | 17.70 | 560,832 | +0.01(+0.06%) |
Feb 23, 2023 | 17.53 | 17.79 | 17.25 | 17.69 | 912,581 | +0.45(+2.61%) |
Feb 22, 2023 | 16.50 | 17.33 | 16.43 | 17.24 | 1,505,217 | +0.84(+5.12%) |
Feb 21, 2023 | 17.82 | 17.82 | 15.44 | 16.40 | 2,303,586 | -1.62(-8.99%) |
Feb 17, 2023 | 17.98 | 18.20 | 17.87 | 18.02 | 562,321 | -0.08(-0.44%) |
Feb 16, 2023 | 18.11 | 18.27 | 18.00 | 18.10 | 451,356 | -0.28(-1.52%) |
Feb 15, 2023 | 18.20 | 18.68 | 18.10 | 18.38 | 457,604 | -0.03(-0.16%) |
Feb 14, 2023 | 18.18 | 18.50 | 17.97 | 18.41 | 604,402 | +0.13(+0.71%) |
Feb 13, 2023 | 18.39 | 18.51 | 18.24 | 18.28 | 396,897 | -0.04(-0.22%) |
Feb 10, 2023 | 18.48 | 18.56 | 18.13 | 18.32 | 511,124 | -0.35(-1.87%) |
Feb 09, 2023 | 19.05 | 19.09 | 18.48 | 18.67 | 569,168 | -0.06(-0.32%) |
Feb 08, 2023 | 18.82 | 18.85 | 18.60 | 18.73 | 405,676 | -0.22(-1.16%) |
Feb 07, 2023 | 18.64 | 19.05 | 18.46 | 18.95 | 461,201 | +0.27(+1.45%) |
Feb 06, 2023 | 18.93 | 19.11 | 18.49 | 18.68 | 717,273 | -0.52(-2.71%) |
Feb 03, 2023 | 18.98 | 19.49 | 18.80 | 19.20 | 532,634 | -0.09(-0.47%) |
Feb 02, 2023 | 19.16 | 19.52 | 19.00 | 19.29 | 545,385 | +0.38(+2.01%) |
Feb 01, 2023 | 18.15 | 19.05 | 18.15 | 18.91 | 838,247 | +0.79(+4.36%) |
Jan 31, 2023 | 17.53 | 18.21 | 17.31 | 18.12 | 874,446 | +0.62(+3.57%) |
Jan 30, 2023 | 18.50 | 18.53 | 17.02 | 17.50 | 1,825,400 | -1.32(-7.04%) |
Jan 27, 2023 | 18.84 | 19.03 | 18.69 | 18.82 | 473,951 | -0.25(-1.31%) |
Jan 26, 2023 | 18.79 | 19.08 | 18.54 | 19.07 | 372,186 | +0.33(+1.76%) |
Jan 25, 2023 | 18.41 | 18.77 | 18.27 | 18.74 | 331,214 | +0.08(+0.43%) |
Jan 24, 2023 | 18.30 | 18.73 | 18.18 | 18.66 | 355,109 | +0.24(+1.30%) |
Jan 23, 2023 | 18.10 | 18.54 | 17.96 | 18.42 | 387,916 | +0.45(+2.50%) |
Jan 20, 2023 | 17.75 | 17.99 | 17.54 | 17.97 | 349,300 | +0.44(+2.51%) |
Jan 19, 2023 | 18.07 | 18.22 | 17.53 | 17.53 | 526,134 | -0.72(-3.95%) |
Jan 18, 2023 | 18.42 | 18.83 | 18.24 | 18.25 | 523,002 | -0.08(-0.44%) |
Jan 17, 2023 | 18.40 | 18.54 | 18.16 | 18.33 | 432,506 | -0.04(-0.22%) |
Jan 13, 2023 | 18.15 | 18.47 | 18.11 | 18.37 | 381,611 | +0.11(+0.60%) |
Jan 12, 2023 | 18.15 | 18.34 | 17.96 | 18.26 | 371,863 | +0.27(+1.50%) |
Jan 11, 2023 | 17.96 | 18.15 | 17.82 | 17.99 | 345,038 | +0.03(+0.17%) |
Jan 10, 2023 | 17.93 | 18.07 | 17.82 | 17.96 | 332,991 | +0.05(+0.28%) |
Jan 09, 2023 | 17.76 | 18.34 | 17.70 | 17.91 | 561,128 | +0.41(+2.34%) |
Jan 06, 2023 | 16.89 | 17.52 | 16.58 | 17.50 | 513,303 | +0.80(+4.79%) |
Jan 05, 2023 | 16.53 | 17.03 | 16.50 | 16.70 | 499,905 | +0.05(+0.30%) |
Jan 04, 2023 | 17.00 | 17.21 | 16.65 | 16.65 | 547,504 | -0.11(-0.66%) |