Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.74 | 14.92 | 14.70 | 14.80 | 27,732 | -0.07(-0.45%) |
Mar 30, 2023 | 15.35 | 15.35 | 14.75 | 14.87 | 30,631 | -0.31(-2.01%) |
Mar 29, 2023 | 15.43 | 15.43 | 14.95 | 15.17 | 23,510 | -0.08(-0.50%) |
Mar 28, 2023 | 15.12 | 15.40 | 14.95 | 15.25 | 27,162 | -0.01(-0.06%) |
Mar 27, 2023 | 15.40 | 15.46 | 15.16 | 15.26 | 23,121 | +0.10(+0.63%) |
Mar 24, 2023 | 14.85 | 15.25 | 14.85 | 15.16 | 29,068 | +0.17(+1.15%) |
Mar 23, 2023 | 15.47 | 15.47 | 14.85 | 14.99 | 38,803 | -0.34(-2.24%) |
Mar 22, 2023 | 15.75 | 15.96 | 15.28 | 15.34 | 39,420 | -0.60(-3.77%) |
Mar 21, 2023 | 15.66 | 15.99 | 15.66 | 15.94 | 36,945 | +0.54(+3.54%) |
Mar 20, 2023 | 15.54 | 15.71 | 15.28 | 15.39 | 43,538 | +0.07(+0.44%) |
Mar 17, 2023 | 15.93 | 16.41 | 15.28 | 15.33 | 81,869 | -0.85(-5.25%) |
Mar 16, 2023 | 15.55 | 16.56 | 15.38 | 16.18 | 25,200 | +0.42(+2.67%) |
Mar 15, 2023 | 15.34 | 15.99 | 15.34 | 15.76 | 36,638 | +0.02(+0.12%) |
Mar 14, 2023 | 15.68 | 16.60 | 15.58 | 15.74 | 58,598 | +0.82(+5.51%) |
Mar 13, 2023 | 15.56 | 15.63 | 14.02 | 14.92 | 52,972 | -0.91(-5.73%) |
Mar 10, 2023 | 16.63 | 16.74 | 15.63 | 15.82 | 36,011 | -0.96(-5.74%) |
Mar 09, 2023 | 17.85 | 17.85 | 16.62 | 16.79 | 18,331 | -1.16(-6.44%) |
Mar 08, 2023 | 17.88 | 18.16 | 17.69 | 17.94 | 15,717 | +0.11(+0.59%) |
Mar 07, 2023 | 18.48 | 18.48 | 17.73 | 17.84 | 59,969 | -0.65(-3.51%) |
Mar 06, 2023 | 18.73 | 18.95 | 18.25 | 18.49 | 98,977 | -0.32(-1.73%) |
Mar 03, 2023 | 18.85 | 18.92 | 18.76 | 18.81 | 11,036 | -0.04(-0.20%) |
Mar 02, 2023 | 18.83 | 19.11 | 18.76 | 18.85 | 15,797 | -0.12(-0.65%) |
Mar 01, 2023 | 18.87 | 19.07 | 18.72 | 18.97 | 30,418 | +0.11(+0.56%) |
Feb 28, 2023 | 18.85 | 19.09 | 18.85 | 18.87 | 34,421 | -0.09(-0.45%) |
Feb 27, 2023 | 18.99 | 19.09 | 18.76 | 18.95 | 23,674 | +0.05(+0.25%) |
Feb 24, 2023 | 18.95 | 19.01 | 18.74 | 18.91 | 19,213 | -0.17(-0.90%) |
Feb 23, 2023 | 19.14 | 19.15 | 18.97 | 19.08 | 12,160 | +0.04(+0.20%) |
Feb 22, 2023 | 19.04 | 19.19 | 19.00 | 19.04 | 23,760 | -0.02(-0.10%) |
Feb 21, 2023 | 19.10 | 19.28 | 18.93 | 19.06 | 31,722 | -0.11(-0.55%) |
Feb 17, 2023 | 18.98 | 19.29 | 18.76 | 19.16 | 37,536 | +0.25(+1.31%) |
Feb 16, 2023 | 18.97 | 19.03 | 18.47 | 18.92 | 20,419 | -0.28(-1.44%) |
Feb 15, 2023 | 19.01 | 19.24 | 19.01 | 19.19 | 19,160 | +0.13(+0.70%) |
Feb 14, 2023 | 19.28 | 19.28 | 19.01 | 19.06 | 11,825 | -0.35(-1.82%) |
Feb 13, 2023 | 19.11 | 19.41 | 19.11 | 19.41 | 15,439 | +0.23(+1.19%) |
Feb 10, 2023 | 19.01 | 19.29 | 19.01 | 19.18 | 12,441 | +0.03(+0.15%) |
Feb 09, 2023 | 19.09 | 19.18 | 18.87 | 19.16 | 36,031 | -0.11(-0.59%) |
Feb 08, 2023 | 19.55 | 19.59 | 19.27 | 19.27 | 13,674 | -0.34(-1.75%) |
Feb 07, 2023 | 19.45 | 19.78 | 19.21 | 19.61 | 19,970 | +0.05(+0.24%) |
Feb 06, 2023 | 19.79 | 19.79 | 19.49 | 19.57 | 22,698 | -0.36(-1.82%) |
Feb 03, 2023 | 19.66 | 20.10 | 19.66 | 19.93 | 15,750 | +0.11(+0.58%) |
Feb 02, 2023 | 19.31 | 19.81 | 19.31 | 19.81 | 28,730 | +0.26(+1.32%) |
Feb 01, 2023 | 19.19 | 19.73 | 19.14 | 19.56 | 35,595 | +0.32(+1.69%) |
Jan 31, 2023 | 19.05 | 19.29 | 19.00 | 19.23 | 29,721 | +0.30(+1.56%) |
Jan 30, 2023 | 18.95 | 19.22 | 18.92 | 18.94 | 31,213 | +0.02(+0.10%) |
Jan 27, 2023 | 19.23 | 19.23 | 18.84 | 18.92 | 28,388 | -0.28(-1.44%) |
Jan 26, 2023 | 18.79 | 19.24 | 18.72 | 19.19 | 37,737 | +0.40(+2.14%) |
Jan 25, 2023 | 19.00 | 19.02 | 18.74 | 18.79 | 29,449 | -0.36(-1.90%) |
Jan 24, 2023 | 19.24 | 19.75 | 18.96 | 19.16 | 25,120 | -0.56(-2.83%) |
Jan 23, 2023 | 19.49 | 19.71 | 19.45 | 19.71 | 39,086 | +0.15(+0.77%) |
Jan 20, 2023 | 19.34 | 19.56 | 19.20 | 19.56 | 31,606 | +0.40(+2.08%) |
Jan 19, 2023 | 19.26 | 19.29 | 19.05 | 19.17 | 20,664 | -0.22(-1.12%) |
Jan 18, 2023 | 19.88 | 19.88 | 19.27 | 19.38 | 15,789 | -0.54(-2.71%) |
Jan 17, 2023 | 20.15 | 20.15 | 19.91 | 19.92 | 28,337 | -0.23(-1.13%) |
Jan 13, 2023 | 19.97 | 20.19 | 19.77 | 20.15 | 16,137 | +0.06(+0.28%) |
Jan 12, 2023 | 20.07 | 20.37 | 20.07 | 20.09 | 18,005 | +0.05(+0.24%) |
Jan 11, 2023 | 20.10 | 20.15 | 19.95 | 20.05 | 18,705 | +0.06(+0.28%) |
Jan 10, 2023 | 19.95 | 20.07 | 19.56 | 19.99 | 38,910 | +0.27(+1.39%) |
Jan 09, 2023 | 19.83 | 20.00 | 19.52 | 19.71 | 43,349 | -0.13(-0.67%) |
Jan 06, 2023 | 19.73 | 20.10 | 19.46 | 19.85 | 86,067 | +0.27(+1.38%) |
Jan 05, 2023 | 19.74 | 19.74 | 19.42 | 19.58 | 60,116 | -0.14(-0.70%) |
Jan 04, 2023 | 19.98 | 20.40 | 19.71 | 19.71 | 47,113 | -0.32(-1.61%) |