Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.74 | 19.16 | 18.66 | 19.14 | 153,303 | +0.45(+2.38%) |
Mar 30, 2023 | 18.78 | 18.83 | 18.51 | 18.69 | 145,114 | +0.02(+0.11%) |
Mar 29, 2023 | 18.14 | 18.68 | 18.02 | 18.67 | 179,956 | +0.85(+4.77%) |
Mar 28, 2023 | 17.75 | 17.89 | 17.64 | 17.82 | 165,536 | +0.05(+0.28%) |
Mar 27, 2023 | 18.24 | 18.24 | 17.57 | 17.77 | 176,239 | -0.39(-2.12%) |
Mar 24, 2023 | 18.15 | 18.32 | 17.90 | 18.16 | 133,017 | -0.20(-1.08%) |
Mar 23, 2023 | 18.15 | 18.78 | 18.08 | 18.36 | 275,671 | +0.22(+1.20%) |
Mar 22, 2023 | 19.18 | 19.26 | 18.12 | 18.14 | 606,256 | -1.02(-5.32%) |
Mar 21, 2023 | 18.44 | 19.18 | 18.44 | 19.16 | 172,134 | +0.76(+4.14%) |
Mar 20, 2023 | 18.61 | 18.72 | 18.21 | 18.39 | 204,164 | +0.06(+0.32%) |
Mar 17, 2023 | 18.02 | 18.45 | 17.89 | 18.34 | 239,611 | +0.56(+3.17%) |
Mar 16, 2023 | 17.19 | 17.83 | 17.10 | 17.77 | 242,203 | +0.56(+3.28%) |
Mar 15, 2023 | 17.18 | 17.31 | 16.83 | 17.21 | 121,947 | -0.21(-1.19%) |
Mar 14, 2023 | 17.51 | 17.76 | 17.11 | 17.42 | 502,827 | +0.56(+3.34%) |
Mar 13, 2023 | 16.14 | 17.03 | 15.92 | 16.85 | 232,797 | +0.69(+4.28%) |
Mar 10, 2023 | 16.53 | 16.69 | 16.05 | 16.16 | 159,799 | -0.47(-2.85%) |
Mar 09, 2023 | 17.37 | 17.62 | 16.60 | 16.63 | 232,739 | -0.79(-4.54%) |
Mar 08, 2023 | 17.42 | 17.57 | 17.28 | 17.43 | 79,663 | +0.09(+0.51%) |
Mar 07, 2023 | 17.72 | 17.78 | 17.34 | 17.34 | 156,131 | -0.39(-2.18%) |
Mar 06, 2023 | 17.85 | 18.19 | 17.72 | 17.72 | 77,405 | -0.15(-0.83%) |
Mar 03, 2023 | 17.56 | 17.95 | 17.52 | 17.87 | 130,600 | +0.18(+1.01%) |
Mar 02, 2023 | 17.63 | 17.78 | 17.30 | 17.69 | 122,789 | -0.24(-1.32%) |
Mar 01, 2023 | 18.16 | 18.16 | 17.76 | 17.93 | 148,088 | -0.10(-0.55%) |
Feb 28, 2023 | 17.82 | 18.30 | 17.81 | 18.03 | 102,736 | +0.17(+0.94%) |
Feb 27, 2023 | 18.03 | 18.18 | 17.78 | 17.86 | 169,245 | +0.13(+0.72%) |
Feb 24, 2023 | 18.00 | 18.10 | 17.61 | 17.73 | 149,069 | -0.65(-3.55%) |
Feb 23, 2023 | 18.40 | 18.53 | 18.05 | 18.39 | 137,015 | +0.18(+0.98%) |
Feb 22, 2023 | 18.29 | 18.52 | 18.00 | 18.21 | 256,702 | -0.10(-0.54%) |
Feb 21, 2023 | 18.81 | 19.01 | 18.30 | 18.31 | 173,060 | -0.84(-4.39%) |
Feb 17, 2023 | 18.68 | 19.15 | 18.58 | 19.15 | 155,663 | +0.28(+1.47%) |
Feb 16, 2023 | 19.20 | 19.80 | 18.87 | 18.87 | 186,317 | -0.59(-3.05%) |
Feb 15, 2023 | 18.48 | 19.46 | 18.46 | 19.46 | 195,148 | +0.96(+5.18%) |
Feb 14, 2023 | 17.86 | 18.60 | 17.84 | 18.50 | 178,586 | +0.45(+2.52%) |
Feb 13, 2023 | 17.80 | 18.15 | 17.72 | 18.05 | 145,833 | +0.10(+0.55%) |
Feb 10, 2023 | 18.14 | 18.32 | 17.88 | 17.95 | 273,351 | -0.34(-1.84%) |
Feb 09, 2023 | 19.33 | 19.40 | 18.24 | 18.29 | 297,063 | -0.79(-4.15%) |
Feb 08, 2023 | 19.24 | 19.63 | 19.06 | 19.08 | 131,753 | -0.34(-1.73%) |
Feb 07, 2023 | 19.38 | 19.53 | 18.81 | 19.41 | 215,927 | +0.13(+0.67%) |
Feb 06, 2023 | 19.13 | 19.46 | 19.02 | 19.29 | 132,836 | -0.23(-1.17%) |
Feb 03, 2023 | 19.71 | 20.45 | 19.50 | 19.51 | 339,025 | -0.78(-3.85%) |
Feb 02, 2023 | 19.72 | 20.66 | 19.72 | 20.29 | 356,959 | +0.96(+4.96%) |
Feb 01, 2023 | 18.65 | 19.47 | 18.41 | 19.33 | 199,822 | +0.65(+3.49%) |
Jan 31, 2023 | 18.39 | 18.73 | 18.35 | 18.68 | 194,159 | +0.45(+2.50%) |
Jan 30, 2023 | 18.52 | 18.89 | 18.21 | 18.23 | 151,410 | -0.54(-2.90%) |
Jan 27, 2023 | 18.33 | 18.95 | 18.30 | 18.77 | 147,759 | +0.27(+1.44%) |
Jan 26, 2023 | 18.78 | 18.95 | 18.27 | 18.50 | 113,571 | -0.06(-0.32%) |
Jan 25, 2023 | 18.23 | 18.62 | 17.91 | 18.56 | 237,828 | +0.06(+0.32%) |
Jan 24, 2023 | 18.52 | 18.77 | 18.40 | 18.50 | 113,245 | -0.31(-1.63%) |
Jan 23, 2023 | 18.34 | 18.89 | 18.25 | 18.81 | 288,056 | +0.57(+3.15%) |
Jan 20, 2023 | 17.60 | 18.31 | 17.48 | 18.24 | 239,625 | +0.68(+3.89%) |
Jan 19, 2023 | 17.25 | 17.66 | 17.14 | 17.55 | 85,572 | +0.16(+0.91%) |
Jan 18, 2023 | 18.45 | 18.46 | 17.40 | 17.40 | 296,075 | -0.85(-4.66%) |
Jan 17, 2023 | 18.25 | 18.30 | 17.93 | 18.25 | 328,195 | +0.65(+3.71%) |
Jan 13, 2023 | 17.22 | 17.76 | 17.15 | 17.59 | 257,587 | +0.24(+1.37%) |
Jan 12, 2023 | 16.87 | 17.37 | 16.48 | 17.36 | 193,692 | +0.75(+4.53%) |
Jan 11, 2023 | 16.54 | 16.70 | 16.37 | 16.60 | 227,898 | +0.17(+1.02%) |
Jan 10, 2023 | 15.96 | 16.50 | 15.91 | 16.44 | 189,436 | +0.44(+2.72%) |
Jan 09, 2023 | 15.76 | 16.30 | 15.74 | 16.00 | 411,434 | +0.47(+3.06%) |
Jan 06, 2023 | 15.15 | 15.53 | 14.90 | 15.53 | 519,968 | +0.36(+2.35%) |
Jan 05, 2023 | 15.30 | 15.30 | 15.03 | 15.17 | 170,791 | -0.41(-2.60%) |
Jan 04, 2023 | 15.21 | 15.63 | 15.08 | 15.58 | 323,362 | +0.55(+3.69%) |