Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.54 | 17.21 | 16.47 | 17.18 | 362,391 | +0.81(+4.95%) |
Mar 30, 2023 | 16.29 | 16.44 | 16.14 | 16.37 | 218,331 | +0.20(+1.24%) |
Mar 29, 2023 | 16.32 | 16.32 | 16.03 | 16.17 | 271,658 | +0.11(+0.68%) |
Mar 28, 2023 | 16.20 | 16.40 | 15.90 | 16.06 | 228,733 | -0.28(-1.71%) |
Mar 27, 2023 | 16.46 | 16.52 | 16.23 | 16.34 | 250,660 | +0.23(+1.43%) |
Mar 24, 2023 | 15.89 | 16.15 | 15.78 | 16.11 | 219,698 | -0.02(-0.12%) |
Mar 23, 2023 | 16.43 | 16.67 | 16.05 | 16.13 | 422,429 | -0.14(-0.86%) |
Mar 22, 2023 | 16.87 | 16.91 | 16.27 | 16.27 | 379,146 | -0.46(-2.75%) |
Mar 21, 2023 | 16.64 | 16.79 | 16.27 | 16.73 | 370,627 | +0.62(+3.85%) |
Mar 20, 2023 | 15.98 | 16.35 | 15.95 | 16.11 | 447,625 | +0.31(+1.96%) |
Mar 17, 2023 | 16.08 | 16.20 | 15.53 | 15.80 | 1,169,926 | -0.55(-3.36%) |
Mar 16, 2023 | 15.63 | 16.37 | 15.20 | 16.35 | 521,084 | +0.51(+3.22%) |
Mar 15, 2023 | 14.96 | 15.86 | 14.96 | 15.84 | 547,024 | +0.20(+1.28%) |
Mar 14, 2023 | 15.90 | 16.08 | 15.50 | 15.64 | 499,787 | +0.47(+3.10%) |
Mar 13, 2023 | 15.37 | 15.76 | 15.00 | 15.17 | 853,328 | -0.84(-5.25%) |
Mar 10, 2023 | 17.08 | 17.08 | 15.70 | 16.01 | 650,603 | -1.34(-7.72%) |
Mar 09, 2023 | 18.32 | 18.39 | 17.29 | 17.35 | 544,878 | -1.00(-5.45%) |
Mar 08, 2023 | 18.14 | 18.38 | 17.94 | 18.35 | 284,688 | +0.22(+1.21%) |
Mar 07, 2023 | 18.27 | 18.57 | 18.09 | 18.13 | 288,796 | -0.19(-1.04%) |
Mar 06, 2023 | 19.23 | 19.25 | 18.27 | 18.32 | 431,224 | -0.94(-4.88%) |
Mar 03, 2023 | 19.33 | 19.47 | 19.00 | 19.26 | 343,728 | +0.10(+0.52%) |
Mar 02, 2023 | 18.79 | 19.21 | 18.79 | 19.16 | 360,009 | +0.15(+0.79%) |
Mar 01, 2023 | 18.80 | 19.03 | 18.72 | 19.01 | 358,487 | +0.08(+0.42%) |
Feb 28, 2023 | 18.12 | 19.24 | 18.12 | 18.93 | 685,628 | +0.82(+4.53%) |
Feb 27, 2023 | 17.79 | 18.40 | 17.67 | 18.11 | 499,699 | +0.42(+2.37%) |
Feb 24, 2023 | 17.75 | 17.82 | 17.03 | 17.69 | 788,249 | -0.09(-0.51%) |
Feb 23, 2023 | 17.85 | 18.02 | 17.30 | 17.78 | 295,933 | +0.03(+0.17%) |
Feb 22, 2023 | 17.64 | 17.95 | 17.60 | 17.75 | 353,024 | +0.12(+0.68%) |
Feb 21, 2023 | 17.99 | 18.06 | 17.57 | 17.63 | 272,761 | -0.69(-3.77%) |
Feb 17, 2023 | 18.52 | 18.56 | 18.16 | 18.32 | 269,925 | -0.24(-1.29%) |
Feb 16, 2023 | 18.20 | 18.82 | 18.01 | 18.56 | 479,971 | +0.01(+0.05%) |
Feb 15, 2023 | 18.18 | 18.65 | 18.18 | 18.55 | 226,578 | +0.19(+1.03%) |
Feb 14, 2023 | 18.15 | 18.42 | 17.94 | 18.36 | 243,257 | +0.06(+0.33%) |
Feb 13, 2023 | 17.96 | 18.31 | 17.71 | 18.30 | 169,993 | +0.32(+1.78%) |
Feb 10, 2023 | 17.90 | 18.07 | 17.83 | 17.98 | 234,053 | -0.07(-0.39%) |
Feb 09, 2023 | 18.92 | 18.99 | 17.98 | 18.05 | 269,598 | -0.63(-3.37%) |
Feb 08, 2023 | 18.77 | 18.91 | 18.53 | 18.68 | 268,041 | -0.27(-1.42%) |
Feb 07, 2023 | 18.68 | 19.08 | 18.54 | 18.95 | 212,301 | +0.12(+0.64%) |
Feb 06, 2023 | 19.11 | 19.21 | 18.75 | 18.83 | 257,617 | -0.55(-2.84%) |
Feb 03, 2023 | 19.19 | 19.54 | 19.14 | 19.38 | 281,263 | -0.14(-0.72%) |
Feb 02, 2023 | 18.91 | 19.64 | 18.91 | 19.52 | 336,512 | +0.90(+4.83%) |
Feb 01, 2023 | 17.95 | 18.81 | 17.82 | 18.62 | 511,383 | +0.54(+2.99%) |
Jan 31, 2023 | 17.95 | 18.15 | 17.84 | 18.08 | 290,577 | +0.22(+1.23%) |
Jan 30, 2023 | 17.89 | 18.19 | 17.82 | 17.86 | 193,322 | -0.30(-1.65%) |
Jan 27, 2023 | 17.59 | 18.29 | 17.52 | 18.16 | 251,306 | +0.57(+3.24%) |
Jan 26, 2023 | 17.90 | 18.04 | 17.39 | 17.59 | 332,294 | -0.19(-1.07%) |
Jan 25, 2023 | 17.09 | 17.79 | 17.05 | 17.78 | 292,619 | +0.52(+3.01%) |
Jan 24, 2023 | 17.00 | 17.36 | 17.00 | 17.26 | 210,413 | +0.00(+0.00%) |
Jan 23, 2023 | 17.08 | 17.37 | 17.00 | 17.26 | 282,055 | +0.27(+1.59%) |
Jan 20, 2023 | 16.84 | 17.20 | 16.80 | 16.99 | 517,402 | +0.26(+1.55%) |
Jan 19, 2023 | 16.84 | 17.01 | 16.66 | 16.73 | 266,638 | -0.28(-1.65%) |
Jan 18, 2023 | 17.54 | 17.78 | 16.98 | 17.01 | 235,741 | -0.44(-2.52%) |
Jan 17, 2023 | 17.52 | 17.72 | 17.34 | 17.45 | 286,629 | -0.09(-0.51%) |
Jan 13, 2023 | 17.62 | 17.77 | 17.42 | 17.54 | 302,640 | -0.34(-1.90%) |
Jan 12, 2023 | 17.80 | 18.02 | 17.50 | 17.88 | 209,204 | +0.20(+1.13%) |
Jan 11, 2023 | 17.39 | 17.80 | 17.39 | 17.68 | 332,378 | +0.27(+1.55%) |
Jan 10, 2023 | 17.00 | 17.50 | 16.84 | 17.41 | 258,170 | +0.46(+2.71%) |
Jan 09, 2023 | 17.40 | 17.47 | 16.89 | 16.95 | 587,250 | -0.20(-1.17%) |
Jan 06, 2023 | 16.60 | 17.16 | 16.45 | 17.15 | 365,568 | +0.71(+4.32%) |
Jan 05, 2023 | 16.42 | 16.67 | 16.04 | 16.44 | 625,553 | -0.26(-1.56%) |
Jan 04, 2023 | 16.03 | 16.76 | 15.91 | 16.70 | 462,018 | +0.95(+6.03%) |