Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.91 | 14.91 | 14.69 | 14.77 | 12,927 | -0.30(-1.99%) |
Mar 30, 2023 | 15.06 | 15.07 | 15.03 | 15.07 | 11,592 | -0.15(-0.97%) |
Mar 29, 2023 | 15.13 | 15.24 | 15.12 | 15.22 | 3,357 | -0.14(-0.91%) |
Mar 28, 2023 | 15.36 | 15.38 | 15.32 | 15.36 | 7,173 | -0.04(-0.26%) |
Mar 27, 2023 | 15.45 | 15.48 | 15.40 | 15.40 | 4,803 | -0.16(-1.03%) |
Mar 24, 2023 | 15.70 | 15.71 | 15.56 | 15.56 | 1,921 | -0.02(-0.15%) |
Mar 23, 2023 | 15.43 | 15.67 | 15.35 | 15.58 | 3,119 | -0.16(-1.04%) |
Mar 22, 2023 | 15.67 | 15.75 | 15.36 | 15.75 | 5,558 | +0.13(+0.83%) |
Mar 21, 2023 | 15.75 | 15.75 | 15.62 | 15.62 | 9,319 | -0.25(-1.56%) |
Mar 20, 2023 | 15.88 | 15.97 | 15.78 | 15.87 | 17,458 | -0.41(-2.51%) |
Mar 17, 2023 | 16.04 | 16.28 | 16.04 | 16.27 | 16,022 | +0.18(+1.14%) |
Mar 16, 2023 | 16.29 | 16.33 | 16.09 | 16.09 | 5,159 | -0.73(-4.34%) |
Mar 15, 2023 | 16.74 | 16.95 | 16.63 | 16.82 | 14,985 | +0.69(+4.27%) |
Mar 14, 2023 | 16.30 | 16.33 | 16.11 | 16.13 | 12,709 | +0.16(+0.97%) |
Mar 13, 2023 | 15.94 | 15.98 | 15.77 | 15.98 | 15,570 | +0.24(+1.54%) |
Mar 10, 2023 | 15.47 | 15.73 | 15.38 | 15.73 | 12,099 | +0.42(+2.72%) |
Mar 09, 2023 | 14.99 | 15.38 | 14.99 | 15.32 | 22,833 | +0.09(+0.57%) |
Mar 08, 2023 | 15.38 | 15.38 | 15.23 | 15.23 | 10,661 | -0.41(-2.63%) |
Mar 07, 2023 | 15.35 | 15.66 | 15.35 | 15.64 | 4,676 | +0.23(+1.52%) |
Mar 06, 2023 | 15.37 | 15.44 | 15.32 | 15.41 | 15,166 | +0.00(+0.02%) |
Mar 03, 2023 | 15.72 | 15.73 | 15.32 | 15.40 | 12,529 | -0.72(-4.45%) |
Mar 02, 2023 | 16.27 | 16.27 | 16.09 | 16.12 | 2,696 | +0.02(+0.11%) |
Mar 01, 2023 | 16.16 | 16.20 | 16.02 | 16.10 | 9,033 | -0.06(-0.35%) |
Feb 28, 2023 | 16.24 | 16.24 | 16.09 | 16.16 | 5,812 | +0.09(+0.57%) |
Feb 27, 2023 | 16.08 | 16.09 | 15.96 | 16.07 | 2,363 | -0.29(-1.75%) |
Feb 24, 2023 | 16.35 | 16.42 | 16.19 | 16.35 | 5,352 | +0.46(+2.88%) |
Feb 23, 2023 | 16.06 | 16.16 | 15.90 | 15.90 | 8,346 | -0.31(-1.94%) |
Feb 22, 2023 | 16.05 | 16.26 | 16.03 | 16.21 | 12,221 | +0.26(+1.66%) |
Feb 21, 2023 | 15.83 | 15.95 | 15.74 | 15.95 | 6,248 | +0.40(+2.56%) |
Feb 17, 2023 | 15.71 | 15.76 | 15.52 | 15.55 | 7,306 | -0.03(-0.19%) |
Feb 16, 2023 | 15.70 | 15.70 | 15.42 | 15.58 | 5,820 | +0.13(+0.82%) |
Feb 15, 2023 | 15.51 | 15.58 | 15.39 | 15.45 | 8,211 | +0.33(+2.15%) |
Feb 14, 2023 | 15.31 | 15.31 | 14.99 | 15.13 | 6,558 | +0.13(+0.90%) |
Feb 13, 2023 | 15.22 | 15.22 | 14.99 | 14.99 | 5,204 | +0.05(+0.31%) |
Feb 10, 2023 | 14.92 | 15.03 | 14.92 | 14.95 | 8,520 | -0.17(-1.13%) |
Feb 09, 2023 | 14.76 | 15.12 | 14.74 | 15.12 | 2,433 | -0.04(-0.27%) |
Feb 08, 2023 | 15.01 | 15.18 | 15.01 | 15.16 | 4,942 | +0.31(+2.06%) |
Feb 07, 2023 | 15.33 | 15.33 | 14.83 | 14.85 | 8,063 | -0.41(-2.68%) |
Feb 06, 2023 | 15.26 | 15.36 | 15.26 | 15.26 | 15,598 | +0.26(+1.75%) |
Feb 03, 2023 | 15.00 | 15.06 | 14.79 | 15.00 | 45,053 | +0.34(+2.31%) |
Feb 02, 2023 | 14.49 | 14.78 | 14.49 | 14.66 | 4,827 | +0.08(+0.57%) |
Feb 01, 2023 | 14.81 | 15.03 | 14.46 | 14.57 | 4,964 | -0.10(-0.65%) |
Jan 31, 2023 | 14.82 | 14.93 | 14.67 | 14.67 | 3,311 | -0.09(-0.63%) |
Jan 30, 2023 | 14.75 | 14.76 | 14.56 | 14.76 | 22,658 | +0.20(+1.36%) |
Jan 27, 2023 | 14.68 | 14.72 | 14.54 | 14.57 | 6,610 | -0.09(-0.65%) |
Jan 26, 2023 | 14.61 | 14.70 | 14.61 | 14.66 | 1,145 | +0.05(+0.36%) |
Jan 25, 2023 | 14.77 | 14.84 | 14.59 | 14.61 | 6,860 | -0.33(-2.24%) |
Jan 24, 2023 | 15.13 | 15.13 | 14.86 | 14.94 | 1,880 | -0.22(-1.44%) |
Jan 23, 2023 | 15.26 | 15.35 | 15.12 | 15.16 | 4,212 | +0.07(+0.43%) |
Jan 20, 2023 | 15.40 | 15.47 | 15.10 | 15.10 | 4,021 | -0.29(-1.88%) |
Jan 19, 2023 | 15.37 | 15.48 | 15.37 | 15.38 | 6,566 | +0.02(+0.13%) |
Jan 18, 2023 | 15.06 | 15.37 | 14.94 | 15.37 | 29,760 | -0.02(-0.13%) |
Jan 17, 2023 | 15.52 | 15.52 | 15.32 | 15.38 | 31,526 | -0.21(-1.37%) |
Jan 13, 2023 | 15.93 | 15.93 | 15.60 | 15.60 | 12,296 | -0.20(-1.26%) |
Jan 12, 2023 | 16.19 | 16.38 | 15.75 | 15.80 | 32,086 | -0.73(-4.42%) |
Jan 11, 2023 | 16.64 | 16.64 | 16.50 | 16.53 | 19,762 | -0.24(-1.45%) |
Jan 10, 2023 | 16.82 | 16.97 | 16.76 | 16.77 | 14,674 | +0.07(+0.41%) |
Jan 09, 2023 | 16.65 | 16.72 | 16.44 | 16.70 | 35,580 | -0.12(-0.69%) |
Jan 06, 2023 | 17.44 | 17.63 | 16.74 | 16.82 | 65,782 | -0.88(-4.98%) |
Jan 05, 2023 | 17.93 | 17.93 | 17.54 | 17.70 | 78,286 | +0.48(+2.77%) |
Jan 04, 2023 | 16.94 | 17.27 | 16.88 | 17.22 | 19,214 | +0.39(+2.29%) |