Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.70 | 16.91 | 16.49 | 16.57 | 10,886 | -0.13(-0.78%) |
Mar 30, 2023 | 16.92 | 16.92 | 16.48 | 16.70 | 4,110 | -0.27(-1.59%) |
Mar 29, 2023 | 16.90 | 17.37 | 16.59 | 16.97 | 46,567 | -0.09(-0.50%) |
Mar 28, 2023 | 16.64 | 17.09 | 16.58 | 17.05 | 9,748 | +0.27(+1.58%) |
Mar 27, 2023 | 16.90 | 17.18 | 16.60 | 16.79 | 20,649 | -0.11(-0.65%) |
Mar 24, 2023 | 16.91 | 17.16 | 16.75 | 16.90 | 9,571 | -0.08(-0.47%) |
Mar 23, 2023 | 16.88 | 17.44 | 16.88 | 16.98 | 13,427 | +0.07(+0.44%) |
Mar 22, 2023 | 17.00 | 17.19 | 16.51 | 16.91 | 7,541 | -0.10(-0.57%) |
Mar 21, 2023 | 16.79 | 17.24 | 16.79 | 17.00 | 20,418 | +0.39(+2.36%) |
Mar 20, 2023 | 16.70 | 16.93 | 16.53 | 16.61 | 14,933 | -0.14(-0.84%) |
Mar 17, 2023 | 17.03 | 17.12 | 16.66 | 16.75 | 16,449 | -0.32(-1.90%) |
Mar 16, 2023 | 17.23 | 17.23 | 16.46 | 17.07 | 14,460 | -0.23(-1.30%) |
Mar 15, 2023 | 17.40 | 17.54 | 17.30 | 17.30 | 7,252 | -0.52(-2.92%) |
Mar 14, 2023 | 18.08 | 18.49 | 17.72 | 17.82 | 14,164 | +0.20(+1.14%) |
Mar 13, 2023 | 17.73 | 17.73 | 17.01 | 17.62 | 8,558 | -0.28(-1.56%) |
Mar 10, 2023 | 17.85 | 18.00 | 17.85 | 17.90 | 9,216 | -0.06(-0.33%) |
Mar 09, 2023 | 18.12 | 18.58 | 17.86 | 17.96 | 16,099 | -0.44(-2.39%) |
Mar 08, 2023 | 18.00 | 19.35 | 18.00 | 18.40 | 11,131 | +0.35(+1.94%) |
Mar 07, 2023 | 17.90 | 18.27 | 17.90 | 18.05 | 12,117 | -0.27(-1.47%) |
Mar 06, 2023 | 18.51 | 18.51 | 18.08 | 18.32 | 5,930 | -0.03(-0.16%) |
Mar 03, 2023 | 18.29 | 18.60 | 18.00 | 18.35 | 21,143 | -0.04(-0.22%) |
Mar 02, 2023 | 18.85 | 18.85 | 18.10 | 18.39 | 19,134 | -0.32(-1.71%) |
Mar 01, 2023 | 18.79 | 19.22 | 18.70 | 18.71 | 14,491 | +0.02(+0.11%) |
Feb 28, 2023 | 18.12 | 18.79 | 18.12 | 18.69 | 15,886 | +0.42(+2.30%) |
Feb 27, 2023 | 18.16 | 18.33 | 17.84 | 18.27 | 14,070 | -0.00(-0.00%) |
Feb 24, 2023 | 17.83 | 18.27 | 17.42 | 18.27 | 35,041 | +0.19(+1.05%) |
Feb 23, 2023 | 17.26 | 18.09 | 17.26 | 18.08 | 14,285 | +0.82(+4.75%) |
Feb 22, 2023 | 16.92 | 17.39 | 16.80 | 17.26 | 9,353 | +0.39(+2.31%) |
Feb 21, 2023 | 16.42 | 16.89 | 16.40 | 16.87 | 20,013 | +0.44(+2.68%) |
Feb 17, 2023 | 16.75 | 16.81 | 16.30 | 16.43 | 9,835 | -0.44(-2.61%) |
Feb 16, 2023 | 16.85 | 16.90 | 16.70 | 16.87 | 14,387 | -0.05(-0.29%) |
Feb 15, 2023 | 16.94 | 16.94 | 16.76 | 16.92 | 7,899 | -0.13(-0.76%) |
Feb 14, 2023 | 17.39 | 17.39 | 16.70 | 17.05 | 21,293 | +0.02(+0.12%) |
Feb 13, 2023 | 16.50 | 17.14 | 16.47 | 17.03 | 22,089 | +0.11(+0.65%) |
Feb 10, 2023 | 16.99 | 17.00 | 16.51 | 16.92 | 5,981 | +0.23(+1.38%) |
Feb 09, 2023 | 16.88 | 16.99 | 16.69 | 16.69 | 12,691 | -0.12(-0.71%) |
Feb 08, 2023 | 16.67 | 16.85 | 16.49 | 16.81 | 14,146 | +0.32(+1.94%) |
Feb 07, 2023 | 16.14 | 16.67 | 16.01 | 16.49 | 14,979 | +0.39(+2.42%) |
Feb 06, 2023 | 15.90 | 16.28 | 15.90 | 16.10 | 14,825 | +0.32(+2.03%) |
Feb 03, 2023 | 15.86 | 16.08 | 15.78 | 15.78 | 4,654 | -0.24(-1.53%) |
Feb 02, 2023 | 16.28 | 16.30 | 16.00 | 16.02 | 15,146 | -0.04(-0.22%) |
Feb 01, 2023 | 15.93 | 16.06 | 15.86 | 16.06 | 8,266 | +0.19(+1.20%) |
Jan 31, 2023 | 15.83 | 16.05 | 15.77 | 15.87 | 4,619 | -0.01(-0.06%) |
Jan 30, 2023 | 15.95 | 15.99 | 15.77 | 15.88 | 9,302 | -0.16(-0.99%) |
Jan 27, 2023 | 16.00 | 16.14 | 15.66 | 16.04 | 17,015 | +0.05(+0.30%) |
Jan 26, 2023 | 16.10 | 16.25 | 15.61 | 15.99 | 10,963 | +0.08(+0.50%) |
Jan 25, 2023 | 15.98 | 16.10 | 15.80 | 15.91 | 6,276 | +0.17(+1.08%) |
Jan 24, 2023 | 15.85 | 16.10 | 15.65 | 15.74 | 9,009 | -0.26(-1.62%) |
Jan 23, 2023 | 15.89 | 16.08 | 15.89 | 16.00 | 13,075 | +0.00(+0.00%) |
Jan 20, 2023 | 15.75 | 16.00 | 15.63 | 16.00 | 7,710 | +0.26(+1.65%) |
Jan 19, 2023 | 16.59 | 16.59 | 15.63 | 15.74 | 5,555 | -0.74(-4.49%) |
Jan 18, 2023 | 17.45 | 17.55 | 16.35 | 16.48 | 25,199 | -0.84(-4.85%) |
Jan 17, 2023 | 17.25 | 17.64 | 17.25 | 17.32 | 10,105 | -0.13(-0.74%) |
Jan 13, 2023 | 17.60 | 17.60 | 17.11 | 17.45 | 8,082 | +0.10(+0.58%) |
Jan 12, 2023 | 17.47 | 17.47 | 17.15 | 17.35 | 5,138 | +0.11(+0.64%) |
Jan 11, 2023 | 17.50 | 17.50 | 17.11 | 17.24 | 12,058 | -0.15(-0.86%) |
Jan 10, 2023 | 17.15 | 17.39 | 17.11 | 17.39 | 4,833 | +0.05(+0.29%) |
Jan 09, 2023 | 17.26 | 17.47 | 17.23 | 17.34 | 14,526 | +0.39(+2.30%) |
Jan 06, 2023 | 16.99 | 17.40 | 16.91 | 16.95 | 60,229 | +0.06(+0.36%) |
Jan 05, 2023 | 16.66 | 16.90 | 16.52 | 16.89 | 7,486 | +0.39(+2.36%) |
Jan 04, 2023 | 16.96 | 16.96 | 16.50 | 16.50 | 22,080 | -0.44(-2.60%) |