Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.52 | 17.60 | 17.46 | 17.57 | 31,314 | +0.12(+0.68%) |
Mar 30, 2023 | 17.41 | 17.52 | 17.40 | 17.45 | 61,027 | +0.42(+2.48%) |
Mar 29, 2023 | 16.96 | 17.07 | 16.91 | 17.03 | 38,838 | +0.17(+0.99%) |
Mar 28, 2023 | 16.82 | 16.90 | 16.82 | 16.86 | 38,681 | +0.04(+0.23%) |
Mar 27, 2023 | 16.80 | 16.85 | 16.74 | 16.82 | 249,749 | +0.10(+0.59%) |
Mar 24, 2023 | 16.68 | 16.73 | 16.53 | 16.72 | 35,308 | -0.19(-1.10%) |
Mar 23, 2023 | 17.01 | 17.15 | 16.80 | 16.91 | 42,928 | +0.02(+0.12%) |
Mar 22, 2023 | 16.94 | 17.11 | 16.85 | 16.89 | 30,656 | -0.05(-0.29%) |
Mar 21, 2023 | 17.02 | 17.08 | 16.90 | 16.94 | 88,565 | +0.12(+0.70%) |
Mar 20, 2023 | 16.77 | 16.89 | 16.75 | 16.82 | 54,547 | +0.22(+1.30%) |
Mar 17, 2023 | 16.75 | 16.82 | 16.50 | 16.60 | 122,855 | -0.38(-2.25%) |
Mar 16, 2023 | 16.61 | 17.02 | 16.59 | 16.99 | 51,051 | +0.24(+1.41%) |
Mar 15, 2023 | 16.79 | 16.85 | 16.56 | 16.75 | 52,083 | -0.57(-3.29%) |
Mar 14, 2023 | 17.26 | 17.40 | 17.22 | 17.32 | 56,153 | +0.37(+2.20%) |
Mar 13, 2023 | 16.79 | 17.10 | 16.75 | 16.95 | 56,427 | +0.00(+0.00%) |
Mar 10, 2023 | 17.12 | 17.14 | 16.89 | 16.95 | 67,376 | -0.15(-0.86%) |
Mar 09, 2023 | 17.17 | 17.33 | 17.07 | 17.09 | 89,930 | -0.04(-0.23%) |
Mar 08, 2023 | 17.05 | 17.18 | 17.02 | 17.13 | 176,357 | +0.03(+0.17%) |
Mar 07, 2023 | 17.31 | 17.36 | 17.05 | 17.10 | 93,971 | -0.23(-1.30%) |
Mar 06, 2023 | 17.36 | 17.39 | 17.28 | 17.33 | 69,542 | +0.01(+0.03%) |
Mar 03, 2023 | 17.18 | 17.35 | 17.11 | 17.32 | 104,218 | +0.23(+1.35%) |
Mar 02, 2023 | 16.92 | 17.10 | 16.90 | 17.09 | 70,454 | +0.05(+0.29%) |
Mar 01, 2023 | 17.03 | 17.07 | 16.94 | 17.04 | 119,422 | +0.14(+0.81%) |
Feb 28, 2023 | 16.96 | 17.03 | 16.91 | 16.91 | 40,956 | -0.12(-0.69%) |
Feb 27, 2023 | 17.04 | 17.09 | 17.01 | 17.02 | 47,374 | +0.07(+0.41%) |
Feb 24, 2023 | 16.94 | 16.96 | 16.87 | 16.96 | 48,642 | -0.17(-0.97%) |
Feb 23, 2023 | 17.19 | 17.20 | 17.00 | 17.12 | 54,241 | +0.06(+0.35%) |
Feb 22, 2023 | 17.21 | 17.26 | 17.02 | 17.06 | 172,750 | -0.28(-1.64%) |
Feb 21, 2023 | 17.47 | 17.54 | 17.33 | 17.35 | 131,847 | -0.18(-1.01%) |
Feb 17, 2023 | 17.42 | 17.56 | 17.39 | 17.53 | 73,250 | +0.03(+0.17%) |
Feb 16, 2023 | 17.37 | 17.61 | 17.37 | 17.50 | 40,930 | -0.07(-0.39%) |
Feb 15, 2023 | 17.42 | 17.57 | 17.42 | 17.56 | 38,937 | -0.05(-0.28%) |
Feb 14, 2023 | 17.55 | 17.67 | 17.44 | 17.61 | 29,619 | +0.04(+0.22%) |
Feb 13, 2023 | 17.45 | 17.63 | 17.45 | 17.57 | 33,682 | +0.09(+0.50%) |
Feb 10, 2023 | 17.50 | 17.55 | 17.46 | 17.49 | 46,834 | -0.05(-0.28%) |
Feb 09, 2023 | 17.81 | 17.83 | 17.51 | 17.54 | 87,903 | -0.02(-0.11%) |
Feb 08, 2023 | 17.65 | 17.71 | 17.47 | 17.55 | 73,011 | -0.01(-0.06%) |
Feb 07, 2023 | 17.48 | 17.62 | 17.37 | 17.56 | 67,237 | +0.02(+0.11%) |
Feb 06, 2023 | 17.50 | 17.57 | 17.47 | 17.55 | 48,309 | -0.14(-0.78%) |
Feb 03, 2023 | 17.69 | 17.82 | 17.65 | 17.68 | 32,360 | -0.33(-1.85%) |
Feb 02, 2023 | 18.01 | 18.11 | 17.94 | 18.02 | 93,582 | +0.08(+0.44%) |
Feb 01, 2023 | 17.76 | 18.02 | 17.65 | 17.94 | 365,913 | +0.21(+1.16%) |
Jan 31, 2023 | 17.55 | 17.73 | 17.50 | 17.73 | 93,484 | +0.23(+1.29%) |
Jan 30, 2023 | 17.60 | 17.71 | 17.51 | 17.51 | 48,765 | -0.26(-1.44%) |
Jan 27, 2023 | 17.79 | 17.85 | 17.69 | 17.76 | 168,122 | -0.15(-0.82%) |
Jan 26, 2023 | 17.97 | 17.97 | 17.79 | 17.91 | 33,350 | -0.00(-0.01%) |
Jan 25, 2023 | 17.81 | 17.92 | 17.77 | 17.91 | 37,536 | -0.06(-0.32%) |
Jan 24, 2023 | 17.91 | 17.98 | 17.85 | 17.97 | 47,407 | +0.03(+0.16%) |
Jan 23, 2023 | 17.76 | 17.98 | 17.76 | 17.94 | 32,168 | +0.08(+0.44%) |
Jan 20, 2023 | 17.76 | 17.94 | 17.71 | 17.86 | 51,463 | +0.01(+0.06%) |
Jan 19, 2023 | 17.96 | 17.96 | 17.77 | 17.85 | 41,632 | -0.27(-1.46%) |
Jan 18, 2023 | 18.32 | 18.42 | 18.07 | 18.11 | 63,706 | -0.19(-1.02%) |
Jan 17, 2023 | 18.16 | 18.39 | 18.16 | 18.30 | 496,049 | +0.08(+0.43%) |
Jan 13, 2023 | 18.13 | 18.23 | 18.05 | 18.22 | 60,841 | -0.10(-0.54%) |
Jan 12, 2023 | 18.07 | 18.39 | 18.05 | 18.32 | 52,906 | +0.24(+1.30%) |
Jan 11, 2023 | 17.76 | 18.12 | 17.75 | 18.08 | 108,766 | +0.40(+2.28%) |
Jan 10, 2023 | 17.64 | 17.69 | 17.47 | 17.68 | 38,990 | +0.08(+0.45%) |
Jan 09, 2023 | 17.52 | 17.71 | 17.50 | 17.60 | 102,161 | +0.11(+0.62%) |
Jan 06, 2023 | 17.14 | 17.54 | 17.08 | 17.50 | 44,527 | +0.54(+3.18%) |
Jan 05, 2023 | 17.16 | 17.16 | 16.96 | 16.96 | 58,116 | -0.36(-2.10%) |
Jan 04, 2023 | 17.19 | 17.32 | 17.13 | 17.32 | 53,793 | +0.20(+1.15%) |