Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.63 | 16.74 | 16.49 | 16.56 | 4,626,411 | +0.10(+0.58%) |
Mar 30, 2023 | 16.31 | 16.48 | 16.27 | 16.47 | 3,681,541 | +0.28(+1.74%) |
Mar 29, 2023 | 16.22 | 16.26 | 16.05 | 16.19 | 3,138,544 | +0.10(+0.62%) |
Mar 28, 2023 | 16.16 | 16.17 | 16.03 | 16.09 | 2,512,716 | -0.07(-0.45%) |
Mar 27, 2023 | 15.97 | 16.23 | 15.95 | 16.16 | 3,755,917 | +0.26(+1.65%) |
Mar 24, 2023 | 15.52 | 15.91 | 15.36 | 15.90 | 4,140,723 | +0.32(+2.04%) |
Mar 23, 2023 | 15.72 | 15.91 | 15.53 | 15.58 | 3,541,752 | -0.11(-0.69%) |
Mar 22, 2023 | 16.07 | 16.09 | 15.68 | 15.69 | 4,412,217 | -0.35(-2.20%) |
Mar 21, 2023 | 16.08 | 16.18 | 16.08 | 16.04 | 4,788,676 | +0.28(+1.78%) |
Mar 20, 2023 | 15.98 | 16.16 | 15.74 | 15.76 | 4,448,515 | -0.04(-0.23%) |
Mar 17, 2023 | 16.00 | 16.10 | 15.69 | 15.80 | 5,818,611 | -0.33(-2.02%) |
Mar 16, 2023 | 15.68 | 16.18 | 15.58 | 16.12 | 4,364,036 | +0.36(+2.30%) |
Mar 15, 2023 | 15.91 | 16.12 | 15.65 | 15.76 | 8,417,862 | -0.41(-2.52%) |
Mar 14, 2023 | 16.33 | 16.37 | 15.98 | 16.17 | 5,380,576 | +0.48(+3.06%) |
Mar 13, 2023 | 15.39 | 15.95 | 15.18 | 15.69 | 8,444,025 | +0.11(+0.68%) |
Mar 10, 2023 | 16.24 | 16.30 | 15.37 | 15.58 | 11,089,363 | -0.69(-4.23%) |
Mar 09, 2023 | 16.93 | 16.98 | 16.26 | 16.27 | 5,855,595 | -0.68(-4.01%) |
Mar 08, 2023 | 16.93 | 17.01 | 16.87 | 16.95 | 2,851,629 | +0.03(+0.16%) |
Mar 07, 2023 | 17.15 | 17.16 | 16.81 | 16.92 | 4,437,373 | -0.19(-1.13%) |
Mar 06, 2023 | 17.35 | 17.36 | 17.05 | 17.12 | 7,868,406 | -0.04(-0.21%) |
Mar 03, 2023 | 17.20 | 17.22 | 17.12 | 17.15 | 2,631,703 | +0.01(+0.05%) |
Mar 02, 2023 | 17.04 | 17.16 | 16.97 | 17.14 | 2,388,498 | +0.08(+0.47%) |
Mar 01, 2023 | 17.09 | 17.13 | 17.00 | 17.06 | 2,122,411 | -0.01(-0.05%) |
Feb 28, 2023 | 17.15 | 17.23 | 17.06 | 17.07 | 2,853,621 | -0.08(-0.46%) |
Feb 27, 2023 | 17.20 | 17.35 | 17.13 | 17.15 | 2,712,587 | +0.11(+0.67%) |
Feb 24, 2023 | 17.02 | 17.11 | 16.98 | 17.04 | 3,379,438 | -0.09(-0.51%) |
Feb 23, 2023 | 17.12 | 17.24 | 17.02 | 17.12 | 2,991,364 | +0.01(+0.05%) |
Feb 22, 2023 | 17.04 | 17.17 | 17.00 | 17.12 | 2,395,252 | +0.08(+0.47%) |
Feb 21, 2023 | 17.28 | 17.32 | 16.97 | 17.04 | 4,080,262 | -0.32(-1.83%) |
Feb 17, 2023 | 17.42 | 17.43 | 17.22 | 17.35 | 3,044,198 | -0.07(-0.41%) |
Feb 16, 2023 | 17.27 | 17.50 | 17.23 | 17.42 | 2,287,469 | +0.06(+0.36%) |
Feb 15, 2023 | 17.29 | 17.38 | 17.22 | 17.36 | 2,942,601 | +0.07(+0.41%) |
Feb 14, 2023 | 17.41 | 17.41 | 17.15 | 17.29 | 7,896,980 | -0.09(-0.51%) |
Feb 13, 2023 | 17.44 | 17.49 | 17.27 | 17.38 | 9,960,638 | -0.03(-0.15%) |
Feb 10, 2023 | 17.47 | 17.53 | 17.34 | 17.41 | 2,510,413 | -0.07(-0.40%) |
Feb 09, 2023 | 17.68 | 17.72 | 17.35 | 17.48 | 2,815,924 | -0.11(-0.65%) |
Feb 08, 2023 | 17.58 | 17.71 | 17.54 | 17.59 | 2,514,849 | -0.08(-0.45%) |
Feb 07, 2023 | 17.47 | 17.79 | 17.42 | 17.67 | 4,214,710 | +0.39(+2.24%) |
Feb 06, 2023 | 17.28 | 17.35 | 17.09 | 17.28 | 3,135,053 | -0.08(-0.46%) |
Feb 03, 2023 | 17.35 | 17.50 | 17.29 | 17.36 | 2,047,720 | -0.08(-0.46%) |
Feb 02, 2023 | 17.43 | 17.57 | 17.35 | 17.44 | 2,134,334 | +0.09(+0.51%) |
Feb 01, 2023 | 17.03 | 17.49 | 17.03 | 17.35 | 2,300,930 | +0.27(+1.60%) |
Jan 31, 2023 | 17.05 | 17.13 | 16.96 | 17.08 | 1,748,426 | +0.11(+0.68%) |
Jan 30, 2023 | 17.25 | 17.34 | 16.97 | 16.97 | 2,230,771 | -0.35(-2.04%) |
Jan 27, 2023 | 17.33 | 17.42 | 17.21 | 17.32 | 2,365,491 | +0.02(+0.10%) |
Jan 26, 2023 | 17.17 | 17.32 | 17.10 | 17.30 | 2,767,640 | +0.22(+1.29%) |
Jan 25, 2023 | 17.12 | 17.12 | 16.87 | 17.08 | 3,094,005 | -0.08(-0.46%) |
Jan 24, 2023 | 17.12 | 17.22 | 17.05 | 17.16 | 2,553,103 | -0.01(-0.05%) |
Jan 23, 2023 | 16.81 | 17.17 | 16.75 | 17.17 | 4,516,683 | +0.39(+2.31%) |
Jan 20, 2023 | 16.64 | 16.78 | 16.53 | 16.78 | 2,664,752 | +0.21(+1.28%) |
Jan 19, 2023 | 16.57 | 16.68 | 16.45 | 16.57 | 2,872,574 | -0.09(-0.53%) |
Jan 18, 2023 | 16.75 | 16.91 | 16.66 | 16.66 | 4,402,497 | +0.00(+0.00%) |
Jan 17, 2023 | 16.73 | 16.85 | 16.54 | 16.66 | 4,403,128 | -0.01(-0.05%) |
Jan 13, 2023 | 16.62 | 16.76 | 16.50 | 16.67 | 12,804,809 | -0.63(-3.62%) |
Jan 12, 2023 | 17.11 | 17.30 | 16.92 | 17.29 | 3,309,040 | +0.26(+1.50%) |
Jan 11, 2023 | 16.64 | 17.05 | 16.64 | 17.04 | 3,743,655 | +0.47(+2.82%) |
Jan 10, 2023 | 16.34 | 16.60 | 16.34 | 16.57 | 2,818,385 | +0.18(+1.08%) |
Jan 09, 2023 | 16.34 | 16.42 | 16.28 | 16.39 | 2,880,853 | +0.09(+0.54%) |
Jan 06, 2023 | 16.45 | 16.55 | 16.24 | 16.30 | 4,373,429 | -0.10(-0.59%) |
Jan 05, 2023 | 16.57 | 16.63 | 16.37 | 16.40 | 1,855,655 | -0.23(-1.38%) |
Jan 04, 2023 | 16.39 | 16.67 | 16.38 | 16.63 | 2,813,081 | +0.26(+1.56%) |