Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.14 | 17.18 | 17.07 | 17.10 | 227,225 | -0.09(-0.52%) |
Mar 30, 2023 | 17.22 | 17.23 | 17.09 | 17.19 | 197,376 | +0.56(+3.37%) |
Mar 29, 2023 | 16.60 | 16.65 | 16.52 | 16.63 | 143,954 | +0.22(+1.37%) |
Mar 28, 2023 | 16.39 | 16.48 | 16.34 | 16.41 | 232,012 | +0.09(+0.52%) |
Mar 27, 2023 | 16.37 | 16.44 | 16.25 | 16.32 | 174,588 | +0.21(+1.30%) |
Mar 24, 2023 | 16.00 | 16.13 | 15.85 | 16.11 | 390,097 | -0.45(-2.72%) |
Mar 23, 2023 | 17.03 | 17.07 | 16.46 | 16.56 | 165,884 | -0.28(-1.66%) |
Mar 22, 2023 | 17.00 | 17.09 | 16.84 | 16.84 | 125,650 | +0.01(+0.06%) |
Mar 21, 2023 | 16.89 | 16.98 | 16.76 | 16.83 | 196,458 | +0.43(+2.62%) |
Mar 20, 2023 | 16.30 | 16.49 | 16.25 | 16.40 | 121,592 | +0.08(+0.49%) |
Mar 17, 2023 | 16.40 | 16.43 | 16.20 | 16.32 | 423,521 | -0.64(-3.80%) |
Mar 16, 2023 | 16.71 | 16.98 | 16.62 | 16.96 | 259,035 | -0.27(-1.54%) |
Mar 15, 2023 | 16.95 | 17.32 | 16.88 | 17.23 | 272,933 | -0.83(-4.59%) |
Mar 14, 2023 | 18.21 | 18.21 | 17.87 | 18.06 | 291,486 | -0.27(-1.45%) |
Mar 13, 2023 | 17.91 | 18.40 | 17.89 | 18.32 | 131,118 | +0.00(+0.03%) |
Mar 10, 2023 | 18.45 | 18.62 | 18.26 | 18.32 | 181,410 | -0.31(-1.66%) |
Mar 09, 2023 | 18.77 | 18.88 | 18.62 | 18.63 | 196,927 | -0.25(-1.32%) |
Mar 08, 2023 | 19.05 | 19.07 | 18.80 | 18.88 | 164,938 | +0.07(+0.37%) |
Mar 07, 2023 | 19.16 | 19.21 | 18.78 | 18.81 | 270,390 | -0.39(-2.03%) |
Mar 06, 2023 | 19.00 | 19.21 | 18.99 | 19.20 | 320,794 | -0.05(-0.26%) |
Mar 03, 2023 | 18.62 | 19.30 | 18.53 | 19.25 | 431,260 | +1.68(+9.56%) |
Mar 02, 2023 | 17.43 | 17.57 | 17.40 | 17.57 | 146,365 | -0.19(-1.07%) |
Mar 01, 2023 | 17.90 | 17.98 | 17.68 | 17.76 | 140,269 | +0.00(+0.00%) |
Feb 28, 2023 | 17.63 | 18.11 | 17.63 | 17.76 | 194,540 | +0.32(+1.83%) |
Feb 27, 2023 | 17.43 | 17.49 | 17.34 | 17.44 | 164,136 | +0.22(+1.28%) |
Feb 24, 2023 | 17.23 | 17.27 | 17.11 | 17.22 | 163,754 | -0.67(-3.75%) |
Feb 23, 2023 | 17.85 | 17.89 | 17.69 | 17.89 | 135,403 | +0.32(+1.82%) |
Feb 22, 2023 | 17.63 | 17.77 | 17.57 | 17.57 | 87,681 | +0.09(+0.51%) |
Feb 21, 2023 | 17.54 | 17.68 | 17.42 | 17.48 | 233,897 | -0.38(-2.13%) |
Feb 17, 2023 | 17.77 | 17.87 | 17.71 | 17.86 | 92,182 | -0.00(-0.03%) |
Feb 16, 2023 | 17.89 | 18.01 | 17.78 | 17.86 | 100,981 | +0.05(+0.31%) |
Feb 15, 2023 | 17.85 | 17.88 | 17.68 | 17.81 | 454,876 | -0.25(-1.38%) |
Feb 14, 2023 | 17.73 | 18.08 | 17.67 | 18.06 | 184,580 | +0.58(+3.32%) |
Feb 13, 2023 | 17.49 | 17.57 | 17.44 | 17.48 | 139,083 | +0.04(+0.23%) |
Feb 10, 2023 | 17.49 | 17.54 | 17.40 | 17.44 | 162,084 | -0.17(-0.97%) |
Feb 09, 2023 | 17.87 | 17.91 | 17.58 | 17.61 | 165,759 | +0.08(+0.46%) |
Feb 08, 2023 | 17.59 | 17.65 | 17.47 | 17.53 | 205,381 | -0.23(-1.30%) |
Feb 07, 2023 | 17.70 | 17.92 | 17.61 | 17.76 | 170,168 | +0.12(+0.65%) |
Feb 06, 2023 | 17.92 | 17.93 | 17.55 | 17.64 | 128,755 | -0.43(-2.35%) |
Feb 03, 2023 | 18.17 | 18.26 | 18.04 | 18.07 | 181,370 | -0.25(-1.39%) |
Feb 02, 2023 | 18.21 | 18.46 | 18.13 | 18.32 | 189,204 | +0.45(+2.49%) |
Feb 01, 2023 | 17.55 | 17.99 | 17.54 | 17.88 | 265,123 | +0.42(+2.41%) |
Jan 31, 2023 | 17.23 | 17.48 | 17.23 | 17.46 | 154,597 | +0.27(+1.54%) |
Jan 30, 2023 | 17.29 | 17.37 | 17.18 | 17.20 | 168,186 | -0.14(-0.84%) |
Jan 27, 2023 | 17.48 | 17.57 | 17.26 | 17.34 | 829,344 | -0.07(-0.40%) |
Jan 26, 2023 | 17.49 | 17.52 | 17.31 | 17.41 | 142,048 | +0.16(+0.93%) |
Jan 25, 2023 | 17.27 | 17.30 | 17.13 | 17.25 | 222,600 | +0.01(+0.06%) |
Jan 24, 2023 | 17.17 | 17.33 | 17.13 | 17.24 | 391,818 | -0.15(-0.83%) |
Jan 23, 2023 | 17.28 | 17.45 | 17.22 | 17.39 | 192,186 | +0.12(+0.67%) |
Jan 20, 2023 | 16.94 | 17.28 | 16.87 | 17.27 | 165,015 | +0.21(+1.25%) |
Jan 19, 2023 | 17.04 | 17.10 | 16.90 | 17.06 | 132,371 | -0.17(-1.01%) |
Jan 18, 2023 | 17.69 | 17.69 | 17.23 | 17.23 | 184,812 | -0.27(-1.54%) |
Jan 17, 2023 | 17.48 | 17.75 | 17.46 | 17.50 | 265,048 | +0.05(+0.29%) |
Jan 13, 2023 | 17.27 | 17.45 | 17.25 | 17.45 | 171,369 | -0.40(-2.24%) |
Jan 12, 2023 | 17.74 | 17.93 | 17.61 | 17.85 | 235,128 | +0.40(+2.26%) |
Jan 11, 2023 | 17.43 | 17.49 | 17.32 | 17.45 | 214,617 | +0.33(+1.93%) |
Jan 10, 2023 | 17.21 | 17.25 | 17.01 | 17.12 | 143,604 | -0.02(-0.15%) |
Jan 09, 2023 | 17.18 | 17.30 | 17.12 | 17.15 | 155,044 | +0.08(+0.50%) |
Jan 06, 2023 | 16.62 | 17.08 | 16.58 | 17.07 | 178,595 | +0.33(+2.00%) |
Jan 05, 2023 | 16.89 | 16.89 | 16.70 | 16.73 | 128,718 | -0.06(-0.35%) |
Jan 04, 2023 | 16.78 | 16.88 | 16.66 | 16.79 | 296,040 | +0.45(+2.75%) |