Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.01 | 16.01 | 15.89 | 16.01 | 524,506 | +0.12(+0.77%) |
Mar 30, 2023 | 15.92 | 15.92 | 15.82 | 15.88 | 741,942 | +0.06(+0.36%) |
Mar 29, 2023 | 15.76 | 15.83 | 15.70 | 15.83 | 379,806 | +0.13(+0.84%) |
Mar 28, 2023 | 15.69 | 15.74 | 15.63 | 15.69 | 271,810 | +0.03(+0.18%) |
Mar 27, 2023 | 15.72 | 15.72 | 15.54 | 15.67 | 189,460 | +0.06(+0.36%) |
Mar 24, 2023 | 15.41 | 15.70 | 15.41 | 15.61 | 1,649,716 | -0.04(-0.24%) |
Mar 23, 2023 | 15.82 | 15.82 | 15.57 | 15.65 | 764,075 | -0.06(-0.36%) |
Mar 22, 2023 | 15.84 | 15.84 | 15.53 | 15.70 | 258,026 | +0.05(+0.33%) |
Mar 21, 2023 | 15.47 | 15.70 | 15.45 | 15.65 | 305,298 | +0.24(+1.56%) |
Mar 20, 2023 | 15.55 | 15.55 | 15.23 | 15.41 | 3,404,656 | -0.10(-0.67%) |
Mar 17, 2023 | 15.68 | 15.68 | 15.44 | 15.52 | 212,362 | -0.07(-0.42%) |
Mar 16, 2023 | 15.66 | 15.66 | 15.46 | 15.58 | 231,475 | +0.02(+0.12%) |
Mar 15, 2023 | 15.76 | 15.83 | 15.52 | 15.56 | 670,912 | -0.41(-2.54%) |
Mar 14, 2023 | 15.92 | 16.00 | 15.84 | 15.97 | 327,605 | +0.28(+1.80%) |
Mar 13, 2023 | 15.94 | 15.99 | 15.68 | 15.68 | 209,198 | -0.37(-2.29%) |
Mar 10, 2023 | 16.37 | 16.38 | 16.05 | 16.05 | 146,186 | -0.33(-2.01%) |
Mar 09, 2023 | 16.47 | 16.49 | 16.37 | 16.38 | 135,527 | -0.08(-0.51%) |
Mar 08, 2023 | 16.48 | 16.49 | 16.43 | 16.47 | 138,481 | +0.03(+0.17%) |
Mar 07, 2023 | 16.49 | 16.50 | 16.44 | 16.44 | 215,475 | -0.08(-0.46%) |
Mar 06, 2023 | 16.54 | 16.54 | 16.50 | 16.51 | 89,276 | -0.03(-0.17%) |
Mar 03, 2023 | 16.51 | 16.58 | 16.50 | 16.54 | 208,955 | +0.03(+0.20%) |
Mar 02, 2023 | 16.50 | 16.52 | 16.49 | 16.51 | 118,509 | -0.01(-0.09%) |
Mar 01, 2023 | 16.50 | 16.52 | 16.49 | 16.52 | 57,474 | +0.00(+0.02%) |
Feb 28, 2023 | 16.52 | 16.55 | 16.52 | 16.52 | 62,200 | -0.01(-0.06%) |
Feb 27, 2023 | 16.54 | 16.54 | 16.49 | 16.53 | 71,852 | +0.01(+0.06%) |
Feb 24, 2023 | 16.47 | 16.53 | 16.47 | 16.52 | 134,048 | -0.02(-0.11%) |
Feb 23, 2023 | 16.50 | 16.56 | 16.48 | 16.54 | 126,270 | +0.05(+0.28%) |
Feb 22, 2023 | 16.49 | 16.51 | 16.48 | 16.49 | 197,266 | -0.01(-0.06%) |
Feb 21, 2023 | 16.53 | 16.53 | 16.46 | 16.50 | 193,982 | -0.08(-0.45%) |
Feb 17, 2023 | 16.58 | 16.60 | 16.55 | 16.58 | 72,036 | +0.00(+0.00%) |
Feb 16, 2023 | 16.63 | 16.64 | 16.51 | 16.58 | 719,786 | -0.07(-0.45%) |
Feb 15, 2023 | 16.66 | 16.67 | 16.64 | 16.65 | 154,681 | -0.06(-0.34%) |
Feb 14, 2023 | 16.72 | 16.72 | 16.65 | 16.71 | 137,304 | -0.02(-0.11%) |
Feb 13, 2023 | 16.70 | 16.74 | 16.67 | 16.73 | 180,818 | +0.03(+0.17%) |
Feb 10, 2023 | 16.74 | 16.74 | 16.69 | 16.70 | 88,166 | -0.04(-0.22%) |
Feb 09, 2023 | 16.80 | 16.80 | 16.72 | 16.74 | 199,240 | -0.04(-0.22%) |
Feb 08, 2023 | 16.83 | 16.83 | 16.75 | 16.77 | 1,740,003 | -0.05(-0.28%) |
Feb 07, 2023 | 16.88 | 16.88 | 16.80 | 16.82 | 162,817 | -0.06(-0.33%) |
Feb 06, 2023 | 16.86 | 16.89 | 16.86 | 16.88 | 125,158 | -0.01(-0.06%) |
Feb 03, 2023 | 16.90 | 16.92 | 16.88 | 16.89 | 251,939 | -0.06(-0.33%) |
Feb 02, 2023 | 16.87 | 16.98 | 16.85 | 16.94 | 413,330 | +0.09(+0.56%) |
Feb 01, 2023 | 16.83 | 16.92 | 16.72 | 16.85 | 195,644 | +0.02(+0.11%) |
Jan 31, 2023 | 16.77 | 16.84 | 16.77 | 16.83 | 253,345 | +0.04(+0.25%) |
Jan 30, 2023 | 16.81 | 16.81 | 16.76 | 16.79 | 273,914 | +0.01(+0.08%) |
Jan 27, 2023 | 16.75 | 16.81 | 16.74 | 16.77 | 156,665 | +0.02(+0.11%) |
Jan 26, 2023 | 16.69 | 16.77 | 16.69 | 16.76 | 124,987 | +0.06(+0.34%) |
Jan 25, 2023 | 16.72 | 16.75 | 16.65 | 16.70 | 251,930 | -0.03(-0.17%) |
Jan 24, 2023 | 16.70 | 16.73 | 16.61 | 16.73 | 102,574 | +0.03(+0.17%) |
Jan 23, 2023 | 16.68 | 16.70 | 16.63 | 16.70 | 133,383 | +0.05(+0.28%) |
Jan 20, 2023 | 16.67 | 16.67 | 16.58 | 16.65 | 68,441 | +0.00(+0.00%) |
Jan 19, 2023 | 16.60 | 16.67 | 16.60 | 16.65 | 226,746 | +0.00(+0.00%) |
Jan 18, 2023 | 16.57 | 16.67 | 16.57 | 16.65 | 83,607 | +0.08(+0.51%) |
Jan 17, 2023 | 16.46 | 16.58 | 16.45 | 16.57 | 131,478 | +0.08(+0.51%) |
Jan 13, 2023 | 16.42 | 16.50 | 16.42 | 16.48 | 70,169 | +0.02(+0.11%) |
Jan 12, 2023 | 16.38 | 16.47 | 16.36 | 16.47 | 152,994 | +0.08(+0.51%) |
Jan 11, 2023 | 16.31 | 16.39 | 16.29 | 16.38 | 112,741 | +0.15(+0.92%) |
Jan 10, 2023 | 16.24 | 16.29 | 16.18 | 16.23 | 291,185 | +0.06(+0.35%) |
Jan 09, 2023 | 16.14 | 16.22 | 16.14 | 16.18 | 256,552 | -0.02(-0.12%) |
Jan 06, 2023 | 16.06 | 16.20 | 16.05 | 16.19 | 94,436 | +0.10(+0.64%) |
Jan 05, 2023 | 16.06 | 16.11 | 16.03 | 16.09 | 234,394 | +0.04(+0.23%) |
Jan 04, 2023 | 16.04 | 16.12 | 16.02 | 16.05 | 212,192 | -0.02(-0.12%) |