Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.89 | 18.05 | 17.74 | 17.83 | 31,075 | +0.09(+0.49%) |
Mar 30, 2023 | 17.71 | 17.83 | 17.57 | 17.75 | 28,859 | +0.04(+0.24%) |
Mar 29, 2023 | 17.90 | 17.91 | 17.59 | 17.70 | 21,489 | -0.21(-1.18%) |
Mar 28, 2023 | 18.10 | 18.10 | 17.66 | 17.92 | 15,388 | -0.06(-0.36%) |
Mar 27, 2023 | 17.95 | 18.23 | 17.92 | 17.98 | 30,249 | +0.03(+0.14%) |
Mar 24, 2023 | 17.80 | 17.97 | 17.74 | 17.95 | 10,296 | -0.02(-0.10%) |
Mar 23, 2023 | 17.94 | 17.97 | 17.83 | 17.97 | 9,338 | +0.18(+1.02%) |
Mar 22, 2023 | 17.62 | 17.95 | 17.57 | 17.79 | 11,035 | +0.24(+1.38%) |
Mar 21, 2023 | 18.14 | 18.14 | 17.44 | 17.55 | 21,857 | -0.15(-0.83%) |
Mar 20, 2023 | 17.93 | 18.09 | 17.66 | 17.70 | 22,731 | -0.13(-0.73%) |
Mar 17, 2023 | 18.00 | 18.42 | 17.63 | 17.83 | 47,316 | -0.40(-2.18%) |
Mar 16, 2023 | 17.76 | 18.32 | 17.64 | 18.22 | 34,530 | +0.44(+2.50%) |
Mar 15, 2023 | 17.96 | 18.06 | 17.64 | 17.78 | 23,458 | -0.39(-2.12%) |
Mar 14, 2023 | 17.92 | 18.33 | 17.92 | 18.16 | 20,550 | +0.50(+2.85%) |
Mar 13, 2023 | 18.30 | 18.30 | 17.19 | 17.66 | 36,218 | -0.74(-4.01%) |
Mar 10, 2023 | 19.88 | 19.88 | 18.32 | 18.40 | 49,626 | -0.91(-4.69%) |
Mar 09, 2023 | 19.61 | 19.61 | 19.30 | 19.30 | 19,946 | -0.30(-1.54%) |
Mar 08, 2023 | 19.52 | 19.61 | 19.44 | 19.61 | 33,284 | +0.10(+0.52%) |
Mar 07, 2023 | 19.45 | 19.53 | 19.36 | 19.51 | 12,497 | +0.02(+0.09%) |
Mar 06, 2023 | 19.25 | 19.49 | 19.25 | 19.49 | 15,321 | +0.03(+0.17%) |
Mar 03, 2023 | 19.11 | 19.47 | 19.11 | 19.46 | 22,603 | +0.34(+1.80%) |
Mar 02, 2023 | 19.41 | 19.41 | 19.11 | 19.11 | 7,317 | -0.13(-0.65%) |
Mar 01, 2023 | 19.25 | 19.40 | 19.15 | 19.24 | 8,100 | -0.14(-0.74%) |
Feb 28, 2023 | 19.30 | 19.39 | 19.15 | 19.38 | 15,554 | +0.23(+1.18%) |
Feb 27, 2023 | 19.25 | 19.47 | 19.11 | 19.15 | 7,142 | -0.18(-0.95%) |
Feb 24, 2023 | 19.32 | 19.43 | 19.32 | 19.34 | 10,250 | +0.02(+0.09%) |
Feb 23, 2023 | 19.36 | 19.36 | 19.20 | 19.32 | 5,444 | +0.04(+0.22%) |
Feb 22, 2023 | 19.45 | 19.45 | 19.28 | 19.28 | 11,328 | -0.13(-0.65%) |
Feb 21, 2023 | 19.20 | 19.44 | 19.15 | 19.41 | 21,053 | +0.22(+1.14%) |
Feb 17, 2023 | 19.09 | 19.28 | 19.07 | 19.19 | 20,723 | +0.10(+0.53%) |
Feb 16, 2023 | 19.11 | 19.23 | 19.07 | 19.09 | 9,052 | +0.02(+0.09%) |
Feb 15, 2023 | 19.20 | 19.20 | 19.04 | 19.07 | 7,307 | -0.01(-0.04%) |
Feb 14, 2023 | 19.09 | 19.23 | 19.07 | 19.08 | 10,461 | -0.15(-0.78%) |
Feb 13, 2023 | 19.09 | 19.23 | 19.06 | 19.23 | 12,241 | +0.17(+0.88%) |
Feb 10, 2023 | 19.04 | 19.19 | 18.95 | 19.06 | 14,778 | -0.04(-0.22%) |
Feb 09, 2023 | 18.94 | 19.10 | 18.90 | 19.10 | 5,295 | +0.15(+0.80%) |
Feb 08, 2023 | 19.01 | 19.11 | 18.90 | 18.95 | 20,215 | -0.04(-0.22%) |
Feb 07, 2023 | 19.11 | 19.11 | 18.91 | 18.99 | 12,735 | -0.12(-0.61%) |
Feb 06, 2023 | 19.05 | 19.11 | 18.80 | 19.11 | 12,826 | +0.18(+0.97%) |
Feb 03, 2023 | 18.96 | 19.13 | 18.78 | 18.93 | 11,204 | -0.02(-0.09%) |
Feb 02, 2023 | 18.74 | 19.11 | 18.73 | 18.94 | 13,474 | +0.15(+0.80%) |
Feb 01, 2023 | 18.78 | 18.86 | 18.65 | 18.79 | 14,257 | -0.03(-0.13%) |
Jan 31, 2023 | 18.94 | 19.19 | 18.78 | 18.82 | 12,333 | -0.21(-1.08%) |
Jan 30, 2023 | 19.10 | 19.20 | 18.96 | 19.02 | 5,517 | -0.17(-0.89%) |
Jan 27, 2023 | 19.22 | 19.24 | 19.07 | 19.20 | 8,035 | +0.03(+0.17%) |
Jan 26, 2023 | 19.01 | 19.19 | 18.90 | 19.16 | 7,198 | +0.13(+0.70%) |
Jan 25, 2023 | 18.95 | 19.12 | 18.92 | 19.03 | 8,223 | +0.19(+1.02%) |
Jan 24, 2023 | 18.78 | 18.97 | 18.78 | 18.84 | 9,765 | -0.01(-0.04%) |
Jan 23, 2023 | 18.75 | 19.03 | 18.75 | 18.84 | 12,460 | -0.02(-0.09%) |
Jan 20, 2023 | 18.87 | 19.03 | 18.77 | 18.86 | 17,782 | -0.06(-0.31%) |
Jan 19, 2023 | 18.78 | 18.99 | 18.78 | 18.92 | 9,562 | +0.02(+0.09%) |
Jan 18, 2023 | 19.06 | 19.21 | 18.83 | 18.90 | 26,028 | -0.05(-0.27%) |
Jan 17, 2023 | 19.19 | 19.22 | 18.89 | 18.95 | 25,408 | -0.14(-0.71%) |
Jan 13, 2023 | 18.73 | 19.09 | 18.73 | 19.09 | 8,675 | +0.30(+1.62%) |
Jan 12, 2023 | 18.68 | 18.84 | 18.65 | 18.78 | 34,095 | +0.08(+0.43%) |
Jan 11, 2023 | 18.57 | 18.84 | 18.57 | 18.71 | 24,199 | +0.07(+0.38%) |
Jan 10, 2023 | 18.64 | 18.74 | 18.59 | 18.63 | 6,971 | -0.06(-0.31%) |
Jan 09, 2023 | 18.68 | 18.80 | 18.62 | 18.69 | 9,870 | +0.00(+0.00%) |
Jan 06, 2023 | 18.78 | 18.78 | 18.49 | 18.69 | 29,950 | -0.07(-0.36%) |
Jan 05, 2023 | 18.86 | 18.99 | 18.68 | 18.76 | 41,712 | -0.03(-0.13%) |
Jan 04, 2023 | 18.82 | 19.10 | 18.62 | 18.78 | 24,168 | -0.08(-0.40%) |