Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.64 | 16.75 | 16.51 | 16.58 | 4,622,321 | +0.10(+0.58%) |
Mar 30, 2023 | 16.33 | 16.49 | 16.29 | 16.48 | 3,678,287 | +0.28(+1.74%) |
Mar 29, 2023 | 16.24 | 16.28 | 16.06 | 16.20 | 3,135,770 | +0.10(+0.62%) |
Mar 28, 2023 | 16.17 | 16.19 | 16.05 | 16.10 | 2,510,494 | -0.07(-0.45%) |
Mar 27, 2023 | 15.98 | 16.24 | 15.96 | 16.17 | 3,752,597 | +0.26(+1.65%) |
Mar 24, 2023 | 15.54 | 15.92 | 15.37 | 15.91 | 4,137,063 | +0.32(+2.04%) |
Mar 23, 2023 | 15.74 | 15.93 | 15.55 | 15.59 | 3,538,621 | -0.11(-0.69%) |
Mar 22, 2023 | 16.08 | 16.10 | 15.69 | 15.70 | 4,408,316 | -0.35(-2.20%) |
Mar 21, 2023 | 16.09 | 16.19 | 16.09 | 16.06 | 4,784,442 | +0.28(+1.78%) |
Mar 20, 2023 | 15.99 | 16.17 | 15.76 | 15.77 | 4,444,582 | -0.04(-0.23%) |
Mar 17, 2023 | 16.01 | 16.11 | 15.70 | 15.81 | 5,813,467 | -0.33(-2.02%) |
Mar 16, 2023 | 15.69 | 16.19 | 15.60 | 16.14 | 4,360,178 | +0.36(+2.30%) |
Mar 15, 2023 | 15.93 | 16.14 | 15.67 | 15.77 | 8,410,420 | -0.41(-2.52%) |
Mar 14, 2023 | 16.35 | 16.38 | 15.99 | 16.18 | 5,375,819 | +0.48(+3.06%) |
Mar 13, 2023 | 15.40 | 15.97 | 15.20 | 15.70 | 8,436,561 | +0.11(+0.68%) |
Mar 10, 2023 | 16.26 | 16.31 | 15.38 | 15.60 | 11,079,560 | -0.69(-4.23%) |
Mar 09, 2023 | 16.95 | 16.99 | 16.28 | 16.28 | 5,850,418 | -0.68(-4.01%) |
Mar 08, 2023 | 16.95 | 17.03 | 16.88 | 16.96 | 2,849,108 | +0.03(+0.16%) |
Mar 07, 2023 | 17.17 | 17.17 | 16.82 | 16.94 | 4,433,450 | -0.19(-1.13%) |
Mar 06, 2023 | 17.36 | 17.38 | 17.06 | 17.13 | 7,861,450 | -0.04(-0.21%) |
Mar 03, 2023 | 17.21 | 17.24 | 17.14 | 17.17 | 2,629,377 | +0.01(+0.05%) |
Mar 02, 2023 | 17.05 | 17.18 | 16.98 | 17.16 | 2,386,387 | +0.08(+0.46%) |
Mar 01, 2023 | 17.10 | 17.14 | 17.02 | 17.08 | 2,120,535 | -0.01(-0.05%) |
Feb 28, 2023 | 17.17 | 17.25 | 17.08 | 17.09 | 2,851,099 | -0.08(-0.46%) |
Feb 27, 2023 | 17.21 | 17.37 | 17.15 | 17.17 | 2,710,189 | +0.11(+0.67%) |
Feb 24, 2023 | 17.03 | 17.13 | 17.00 | 17.05 | 3,376,450 | -0.09(-0.52%) |
Feb 23, 2023 | 17.13 | 17.26 | 17.03 | 17.14 | 2,988,719 | +0.01(+0.05%) |
Feb 22, 2023 | 17.05 | 17.19 | 17.02 | 17.13 | 2,393,135 | +0.08(+0.47%) |
Feb 21, 2023 | 17.30 | 17.33 | 16.98 | 17.05 | 4,076,655 | -0.32(-1.83%) |
Feb 17, 2023 | 17.44 | 17.45 | 17.24 | 17.37 | 3,041,507 | -0.07(-0.40%) |
Feb 16, 2023 | 17.29 | 17.51 | 17.25 | 17.44 | 2,285,447 | +0.06(+0.36%) |
Feb 15, 2023 | 17.31 | 17.39 | 17.24 | 17.38 | 2,940,000 | +0.07(+0.41%) |
Feb 14, 2023 | 17.42 | 17.42 | 17.17 | 17.31 | 7,889,999 | -0.09(-0.51%) |
Feb 13, 2023 | 17.46 | 17.50 | 17.28 | 17.40 | 9,951,833 | -0.03(-0.15%) |
Feb 10, 2023 | 17.48 | 17.55 | 17.36 | 17.42 | 2,508,194 | -0.07(-0.40%) |
Feb 09, 2023 | 17.70 | 17.74 | 17.37 | 17.49 | 2,813,435 | -0.11(-0.65%) |
Feb 08, 2023 | 17.60 | 17.73 | 17.56 | 17.61 | 2,512,626 | -0.08(-0.45%) |
Feb 07, 2023 | 17.48 | 17.80 | 17.43 | 17.69 | 4,210,985 | +0.39(+2.24%) |
Feb 06, 2023 | 17.30 | 17.37 | 17.11 | 17.30 | 3,132,282 | -0.08(-0.46%) |
Feb 03, 2023 | 17.37 | 17.52 | 17.31 | 17.38 | 2,045,909 | -0.08(-0.45%) |
Feb 02, 2023 | 17.45 | 17.59 | 17.37 | 17.46 | 2,132,447 | +0.09(+0.51%) |
Feb 01, 2023 | 17.04 | 17.51 | 17.04 | 17.37 | 2,298,896 | +0.27(+1.60%) |
Jan 31, 2023 | 17.07 | 17.14 | 16.97 | 17.10 | 1,746,880 | +0.11(+0.68%) |
Jan 30, 2023 | 17.26 | 17.36 | 16.98 | 16.98 | 2,228,799 | -0.35(-2.04%) |
Jan 27, 2023 | 17.34 | 17.44 | 17.23 | 17.33 | 2,363,400 | +0.02(+0.10%) |
Jan 26, 2023 | 17.18 | 17.33 | 17.11 | 17.32 | 2,765,194 | +0.22(+1.29%) |
Jan 25, 2023 | 17.13 | 17.13 | 16.88 | 17.10 | 3,091,270 | -0.08(-0.46%) |
Jan 24, 2023 | 17.13 | 17.24 | 17.06 | 17.18 | 2,550,846 | -0.01(-0.05%) |
Jan 23, 2023 | 16.82 | 17.18 | 16.77 | 17.18 | 4,512,690 | +0.39(+2.31%) |
Jan 20, 2023 | 16.65 | 16.80 | 16.55 | 16.80 | 2,662,396 | +0.21(+1.28%) |
Jan 19, 2023 | 16.58 | 16.69 | 16.47 | 16.58 | 2,869,966 | -0.09(-0.53%) |
Jan 18, 2023 | 16.76 | 16.93 | 16.67 | 16.67 | 4,398,605 | +0.00(+0.00%) |
Jan 17, 2023 | 16.74 | 16.86 | 16.56 | 16.67 | 4,399,235 | -0.01(-0.05%) |
Jan 13, 2023 | 16.64 | 16.78 | 16.51 | 16.68 | 12,793,489 | -0.63(-3.62%) |
Jan 12, 2023 | 17.12 | 17.32 | 16.94 | 17.31 | 3,306,115 | +0.26(+1.50%) |
Jan 11, 2023 | 16.65 | 17.07 | 16.65 | 17.05 | 3,740,345 | +0.47(+2.82%) |
Jan 10, 2023 | 16.35 | 16.62 | 16.35 | 16.58 | 2,815,894 | +0.18(+1.08%) |
Jan 09, 2023 | 16.35 | 16.43 | 16.29 | 16.41 | 2,878,306 | +0.08(+0.49%) |
Jan 06, 2023 | 16.46 | 16.57 | 16.26 | 16.33 | 4,369,563 | -0.09(-0.54%) |
Jan 05, 2023 | 16.58 | 16.65 | 16.39 | 16.42 | 1,854,015 | -0.23(-1.38%) |
Jan 04, 2023 | 16.41 | 16.68 | 16.40 | 16.65 | 2,810,595 | +0.26(+1.56%) |