Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.83 | 16.02 | 15.81 | 15.98 | 273,416 | +0.18(+1.13%) |
Mar 30, 2023 | 15.89 | 15.94 | 15.73 | 15.80 | 162,677 | +0.03(+0.18%) |
Mar 29, 2023 | 16.07 | 16.09 | 15.67 | 15.77 | 226,552 | -0.28(-1.75%) |
Mar 28, 2023 | 16.24 | 16.38 | 15.95 | 16.05 | 134,975 | -0.20(-1.21%) |
Mar 27, 2023 | 16.20 | 16.35 | 16.17 | 16.25 | 199,540 | +0.24(+1.52%) |
Mar 24, 2023 | 15.86 | 16.15 | 15.66 | 16.01 | 282,541 | +0.18(+1.12%) |
Mar 23, 2023 | 16.41 | 16.70 | 15.81 | 15.83 | 200,620 | -0.57(-3.48%) |
Mar 22, 2023 | 16.51 | 16.85 | 16.39 | 16.40 | 261,370 | -0.09(-0.57%) |
Mar 21, 2023 | 16.38 | 16.60 | 16.27 | 16.49 | 226,354 | +0.27(+1.67%) |
Mar 20, 2023 | 16.22 | 16.48 | 16.18 | 16.22 | 224,971 | +0.16(+0.99%) |
Mar 17, 2023 | 16.53 | 16.72 | 16.07 | 16.06 | 1,527,090 | -0.60(-3.60%) |
Mar 16, 2023 | 16.31 | 16.75 | 16.04 | 16.66 | 334,517 | +0.22(+1.37%) |
Mar 15, 2023 | 16.68 | 16.68 | 16.24 | 16.44 | 303,277 | -0.29(-1.74%) |
Mar 14, 2023 | 16.70 | 17.10 | 16.61 | 16.73 | 277,917 | +0.35(+2.12%) |
Mar 13, 2023 | 16.39 | 17.07 | 16.19 | 16.38 | 318,858 | -0.14(-0.85%) |
Mar 10, 2023 | 16.62 | 16.74 | 16.46 | 16.52 | 197,577 | -0.19(-1.12%) |
Mar 09, 2023 | 16.66 | 16.89 | 16.66 | 16.71 | 132,691 | +0.09(+0.56%) |
Mar 08, 2023 | 16.69 | 16.77 | 16.45 | 16.61 | 135,973 | -0.04(-0.23%) |
Mar 07, 2023 | 16.85 | 16.85 | 16.46 | 16.65 | 171,072 | -0.13(-0.78%) |
Mar 06, 2023 | 17.09 | 17.28 | 16.66 | 16.78 | 151,918 | -0.33(-1.92%) |
Mar 03, 2023 | 16.91 | 17.18 | 16.75 | 17.11 | 171,479 | +0.23(+1.39%) |
Mar 02, 2023 | 17.04 | 17.04 | 16.74 | 16.88 | 134,961 | -0.10(-0.61%) |
Mar 01, 2023 | 16.95 | 17.10 | 16.82 | 16.98 | 121,080 | +0.07(+0.39%) |
Feb 28, 2023 | 16.81 | 17.05 | 16.81 | 16.91 | 233,189 | +0.10(+0.61%) |
Feb 27, 2023 | 17.02 | 17.22 | 16.79 | 16.81 | 174,762 | -0.09(-0.55%) |
Feb 24, 2023 | 16.97 | 16.97 | 16.75 | 16.90 | 294,856 | -0.23(-1.37%) |
Feb 23, 2023 | 17.02 | 17.21 | 16.96 | 17.14 | 152,508 | +0.23(+1.39%) |
Feb 22, 2023 | 16.85 | 16.99 | 16.78 | 16.90 | 259,021 | +0.04(+0.22%) |
Feb 21, 2023 | 16.99 | 17.06 | 16.86 | 16.87 | 150,428 | -0.27(-1.58%) |
Feb 17, 2023 | 17.20 | 17.31 | 17.02 | 17.14 | 146,520 | +0.04(+0.22%) |
Feb 16, 2023 | 16.82 | 17.20 | 16.79 | 17.10 | 174,584 | +0.10(+0.61%) |
Feb 15, 2023 | 16.69 | 17.02 | 16.60 | 17.00 | 111,142 | +0.21(+1.23%) |
Feb 14, 2023 | 16.81 | 16.98 | 16.68 | 16.79 | 122,000 | -0.03(-0.17%) |
Feb 13, 2023 | 16.58 | 16.88 | 16.50 | 16.82 | 188,719 | +0.30(+1.80%) |
Feb 10, 2023 | 16.37 | 16.60 | 16.37 | 16.52 | 132,895 | +0.08(+0.51%) |
Feb 09, 2023 | 16.68 | 16.76 | 16.35 | 16.44 | 178,009 | -0.10(-0.62%) |
Feb 08, 2023 | 16.76 | 16.76 | 16.52 | 16.54 | 133,398 | -0.22(-1.33%) |
Feb 07, 2023 | 16.70 | 16.84 | 16.42 | 16.76 | 203,501 | -0.05(-0.28%) |
Feb 06, 2023 | 16.75 | 16.88 | 16.54 | 16.81 | 220,590 | -0.01(-0.06%) |
Feb 03, 2023 | 16.74 | 17.03 | 16.52 | 16.82 | 239,503 | +0.02(+0.11%) |
Feb 02, 2023 | 16.44 | 16.80 | 16.14 | 16.80 | 268,569 | +0.33(+1.97%) |
Feb 01, 2023 | 16.05 | 16.63 | 15.90 | 16.48 | 339,644 | +0.43(+2.66%) |
Jan 31, 2023 | 15.58 | 16.07 | 15.57 | 16.05 | 293,955 | +0.59(+3.85%) |
Jan 30, 2023 | 15.58 | 15.74 | 15.45 | 15.45 | 140,789 | -0.20(-1.31%) |
Jan 27, 2023 | 15.73 | 15.79 | 15.64 | 15.66 | 119,466 | -0.07(-0.47%) |
Jan 26, 2023 | 15.71 | 15.74 | 15.46 | 15.73 | 130,187 | +0.12(+0.77%) |
Jan 25, 2023 | 15.54 | 15.62 | 15.32 | 15.61 | 115,780 | +0.02(+0.12%) |
Jan 24, 2023 | 15.33 | 15.65 | 15.28 | 15.59 | 119,128 | +0.13(+0.84%) |
Jan 23, 2023 | 15.53 | 15.65 | 15.31 | 15.46 | 225,681 | +0.07(+0.42%) |
Jan 20, 2023 | 15.76 | 15.80 | 15.23 | 15.40 | 298,031 | -0.29(-1.84%) |
Jan 19, 2023 | 15.65 | 15.99 | 15.63 | 15.69 | 277,216 | -0.10(-0.65%) |
Jan 18, 2023 | 16.24 | 16.54 | 15.75 | 15.79 | 355,519 | -0.46(-2.80%) |
Jan 17, 2023 | 16.56 | 16.56 | 16.18 | 16.24 | 211,854 | -0.15(-0.91%) |
Jan 13, 2023 | 16.31 | 16.53 | 16.24 | 16.39 | 134,350 | -0.03(-0.17%) |
Jan 12, 2023 | 16.46 | 16.70 | 16.27 | 16.42 | 292,951 | +0.05(+0.28%) |
Jan 11, 2023 | 16.23 | 16.41 | 16.11 | 16.37 | 247,543 | +0.20(+1.21%) |
Jan 10, 2023 | 15.82 | 16.31 | 15.81 | 16.18 | 344,818 | +0.34(+2.17%) |
Jan 09, 2023 | 15.91 | 16.33 | 15.81 | 15.84 | 294,605 | +0.08(+0.53%) |
Jan 06, 2023 | 14.30 | 15.78 | 14.30 | 15.75 | 417,628 | +1.43(+9.99%) |
Jan 05, 2023 | 16.62 | 16.62 | 14.29 | 14.32 | 832,291 | -2.98(-17.24%) |
Jan 04, 2023 | 17.35 | 17.42 | 17.17 | 17.30 | 170,258 | +0.07(+0.43%) |