Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.47 | 16.43 | 15.15 | 16.28 | 63,172 | +1.00(+6.57%) |
Mar 30, 2023 | 15.02 | 15.38 | 15.02 | 15.28 | 17,740 | +0.46(+3.13%) |
Mar 29, 2023 | 15.26 | 15.38 | 14.74 | 14.82 | 38,752 | -0.16(-1.04%) |
Mar 28, 2023 | 15.07 | 15.32 | 14.86 | 14.97 | 15,833 | -0.15(-1.02%) |
Mar 27, 2023 | 14.71 | 15.34 | 14.71 | 15.12 | 12,762 | +0.09(+0.60%) |
Mar 24, 2023 | 15.34 | 15.34 | 13.75 | 15.04 | 21,550 | -0.34(-2.23%) |
Mar 23, 2023 | 15.79 | 15.97 | 15.29 | 15.38 | 28,411 | -0.50(-3.13%) |
Mar 22, 2023 | 15.62 | 15.88 | 15.33 | 15.88 | 19,519 | +0.60(+3.94%) |
Mar 21, 2023 | 15.33 | 15.88 | 15.27 | 15.27 | 9,132 | -0.04(-0.29%) |
Mar 20, 2023 | 15.22 | 15.47 | 15.03 | 15.32 | 17,143 | +0.10(+0.64%) |
Mar 17, 2023 | 15.25 | 15.57 | 14.91 | 15.22 | 33,121 | -0.05(-0.35%) |
Mar 16, 2023 | 15.13 | 15.60 | 15.07 | 15.27 | 19,736 | -0.21(-1.37%) |
Mar 15, 2023 | 15.62 | 15.70 | 14.88 | 15.49 | 29,503 | -0.12(-0.79%) |
Mar 14, 2023 | 15.51 | 15.85 | 15.51 | 15.61 | 15,306 | +0.25(+1.61%) |
Mar 13, 2023 | 16.01 | 16.01 | 14.71 | 15.36 | 39,203 | -0.68(-4.25%) |
Mar 10, 2023 | 16.47 | 16.49 | 15.34 | 16.04 | 24,864 | -0.42(-2.53%) |
Mar 09, 2023 | 16.50 | 16.77 | 16.42 | 16.46 | 7,218 | -0.07(-0.43%) |
Mar 08, 2023 | 16.66 | 16.81 | 16.50 | 16.53 | 4,509 | +0.14(+0.86%) |
Mar 07, 2023 | 16.59 | 16.90 | 16.37 | 16.39 | 6,425 | -0.26(-1.54%) |
Mar 06, 2023 | 16.65 | 16.98 | 16.64 | 16.65 | 7,136 | -0.19(-1.10%) |
Mar 03, 2023 | 16.65 | 16.95 | 16.65 | 16.83 | 5,516 | +0.04(+0.26%) |
Mar 02, 2023 | 16.91 | 16.98 | 16.54 | 16.79 | 8,706 | -0.14(-0.81%) |
Mar 01, 2023 | 17.01 | 17.03 | 16.81 | 16.92 | 9,926 | -0.00(-0.03%) |
Feb 28, 2023 | 16.50 | 17.14 | 16.50 | 16.93 | 30,637 | +0.42(+2.57%) |
Feb 27, 2023 | 16.70 | 16.70 | 16.37 | 16.50 | 9,953 | -0.12(-0.75%) |
Feb 24, 2023 | 16.62 | 16.70 | 16.37 | 16.63 | 5,694 | -0.07(-0.42%) |
Feb 23, 2023 | 16.24 | 16.70 | 16.24 | 16.70 | 3,676 | +0.50(+3.11%) |
Feb 22, 2023 | 16.55 | 16.70 | 16.18 | 16.19 | 13,511 | -0.47(-2.81%) |
Feb 21, 2023 | 16.66 | 16.87 | 16.57 | 16.66 | 4,756 | +0.09(+0.53%) |
Feb 17, 2023 | 16.58 | 16.88 | 16.57 | 16.57 | 2,261 | +0.00(+0.00%) |
Feb 16, 2023 | 16.98 | 16.98 | 16.57 | 16.57 | 11,059 | -0.30(-1.78%) |
Feb 15, 2023 | 16.38 | 17.07 | 16.37 | 16.88 | 40,670 | +0.35(+2.09%) |
Feb 14, 2023 | 16.50 | 16.72 | 16.48 | 16.53 | 5,436 | -0.07(-0.43%) |
Feb 13, 2023 | 16.12 | 16.80 | 16.11 | 16.60 | 33,269 | +0.60(+3.76%) |
Feb 10, 2023 | 16.19 | 16.19 | 16.00 | 16.00 | 3,294 | -0.19(-1.15%) |
Feb 09, 2023 | 16.45 | 16.46 | 16.11 | 16.19 | 8,560 | -0.20(-1.19%) |
Feb 08, 2023 | 16.46 | 16.61 | 16.28 | 16.38 | 5,667 | +0.01(+0.05%) |
Feb 07, 2023 | 16.47 | 16.54 | 16.37 | 16.37 | 6,298 | -0.09(-0.53%) |
Feb 06, 2023 | 16.61 | 16.95 | 16.29 | 16.46 | 15,069 | -0.08(-0.48%) |
Feb 03, 2023 | 16.48 | 16.57 | 16.29 | 16.54 | 4,348 | +0.04(+0.27%) |
Feb 02, 2023 | 16.24 | 16.60 | 16.15 | 16.50 | 9,957 | +0.33(+2.03%) |
Feb 01, 2023 | 16.22 | 16.30 | 16.11 | 16.17 | 23,704 | +0.08(+0.50%) |
Jan 31, 2023 | 15.96 | 16.23 | 15.96 | 16.09 | 9,549 | -0.10(-0.60%) |
Jan 30, 2023 | 16.15 | 16.24 | 16.02 | 16.19 | 12,703 | +0.04(+0.22%) |
Jan 27, 2023 | 16.37 | 16.46 | 16.15 | 16.15 | 10,263 | -0.18(-1.08%) |
Jan 26, 2023 | 16.34 | 16.42 | 16.24 | 16.33 | 4,538 | +0.04(+0.22%) |
Jan 25, 2023 | 16.28 | 16.29 | 16.15 | 16.29 | 984 | +0.01(+0.05%) |
Jan 24, 2023 | 16.36 | 16.36 | 16.11 | 16.28 | 13,148 | +0.02(+0.11%) |
Jan 23, 2023 | 16.27 | 16.50 | 16.21 | 16.26 | 9,960 | +0.01(+0.06%) |
Jan 20, 2023 | 16.11 | 16.60 | 16.11 | 16.25 | 6,099 | +0.20(+1.26%) |
Jan 19, 2023 | 16.38 | 16.44 | 16.05 | 16.05 | 16,646 | -0.49(-2.94%) |
Jan 18, 2023 | 16.74 | 16.74 | 16.54 | 16.54 | 7,355 | +0.11(+0.65%) |
Jan 17, 2023 | 16.48 | 16.49 | 16.28 | 16.43 | 5,862 | -0.11(-0.64%) |
Jan 13, 2023 | 16.47 | 16.64 | 16.12 | 16.54 | 5,307 | -0.08(-0.48%) |
Jan 12, 2023 | 16.79 | 16.79 | 16.37 | 16.62 | 17,658 | -0.18(-1.05%) |
Jan 11, 2023 | 16.80 | 16.84 | 16.49 | 16.80 | 11,551 | -0.02(-0.11%) |
Jan 10, 2023 | 16.53 | 16.87 | 16.43 | 16.81 | 15,286 | +0.35(+2.15%) |
Jan 09, 2023 | 15.93 | 16.80 | 15.83 | 16.46 | 32,930 | +0.37(+2.31%) |
Jan 06, 2023 | 15.96 | 16.11 | 15.79 | 16.09 | 18,209 | +0.33(+2.08%) |
Jan 05, 2023 | 15.64 | 16.06 | 15.54 | 15.76 | 38,698 | +0.21(+1.37%) |
Jan 04, 2023 | 15.55 | 15.55 | 15.42 | 15.55 | 10,258 | +0.06(+0.40%) |