Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.28 | 18.55 | 18.26 | 18.48 | 264,318 | +0.33(+1.82%) |
Mar 30, 2023 | 18.04 | 18.27 | 17.94 | 18.15 | 195,013 | +0.27(+1.51%) |
Mar 29, 2023 | 17.81 | 17.91 | 17.59 | 17.88 | 253,417 | +0.23(+1.30%) |
Mar 28, 2023 | 17.52 | 17.67 | 17.29 | 17.65 | 280,071 | -0.02(-0.11%) |
Mar 27, 2023 | 17.97 | 18.07 | 17.64 | 17.67 | 230,606 | -0.09(-0.51%) |
Mar 24, 2023 | 17.31 | 17.77 | 17.30 | 17.76 | 203,868 | +0.30(+1.71%) |
Mar 23, 2023 | 18.07 | 18.07 | 17.46 | 17.46 | 249,515 | -0.59(-3.26%) |
Mar 22, 2023 | 18.50 | 18.72 | 18.04 | 18.05 | 261,963 | -0.41(-2.22%) |
Mar 21, 2023 | 18.18 | 18.77 | 18.18 | 18.46 | 402,739 | +0.61(+3.41%) |
Mar 20, 2023 | 17.99 | 18.28 | 17.84 | 17.85 | 318,785 | +0.07(+0.39%) |
Mar 17, 2023 | 18.36 | 18.36 | 17.60 | 17.78 | 1,413,854 | -0.80(-4.29%) |
Mar 16, 2023 | 17.75 | 18.61 | 17.61 | 18.58 | 296,981 | +0.68(+3.79%) |
Mar 15, 2023 | 17.72 | 17.95 | 17.53 | 17.90 | 377,383 | -0.32(-1.75%) |
Mar 14, 2023 | 18.08 | 18.30 | 17.90 | 18.22 | 345,713 | +0.54(+3.05%) |
Mar 13, 2023 | 18.00 | 18.13 | 17.64 | 17.68 | 448,446 | -0.72(-3.90%) |
Mar 10, 2023 | 18.36 | 18.55 | 18.12 | 18.40 | 324,927 | -0.15(-0.81%) |
Mar 09, 2023 | 18.96 | 19.09 | 18.51 | 18.55 | 255,049 | -0.44(-2.31%) |
Mar 08, 2023 | 19.10 | 19.13 | 18.77 | 18.99 | 160,248 | -0.04(-0.21%) |
Mar 07, 2023 | 19.45 | 19.65 | 18.95 | 19.03 | 172,196 | -0.42(-2.15%) |
Mar 06, 2023 | 19.66 | 19.80 | 19.35 | 19.45 | 232,411 | -0.20(-1.02%) |
Mar 03, 2023 | 19.66 | 19.75 | 19.43 | 19.64 | 165,869 | -0.03(-0.15%) |
Mar 02, 2023 | 19.39 | 19.76 | 19.36 | 19.67 | 227,506 | +0.22(+1.13%) |
Mar 01, 2023 | 19.46 | 19.55 | 18.97 | 19.45 | 292,016 | -0.38(-1.91%) |
Feb 28, 2023 | 18.94 | 19.95 | 18.54 | 19.83 | 660,518 | +0.89(+4.68%) |
Feb 27, 2023 | 19.00 | 19.31 | 18.86 | 18.95 | 206,343 | +0.00(+0.00%) |
Feb 24, 2023 | 19.33 | 19.33 | 18.52 | 18.95 | 293,837 | -0.65(-3.31%) |
Feb 23, 2023 | 19.45 | 19.66 | 19.29 | 19.59 | 177,296 | +0.24(+1.24%) |
Feb 22, 2023 | 19.43 | 19.71 | 19.36 | 19.36 | 219,638 | -0.07(-0.36%) |
Feb 21, 2023 | 19.46 | 19.58 | 19.33 | 19.43 | 239,861 | -0.23(-1.17%) |
Feb 17, 2023 | 19.67 | 19.83 | 19.50 | 19.65 | 234,368 | -0.01(-0.05%) |
Feb 16, 2023 | 19.48 | 19.74 | 19.40 | 19.66 | 232,528 | -0.03(-0.15%) |
Feb 15, 2023 | 19.36 | 19.69 | 19.11 | 19.69 | 227,855 | +0.25(+1.28%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.20 | 19.45 | 180,219 | +0.09(+0.46%) |
Feb 13, 2023 | 19.37 | 19.54 | 19.22 | 19.36 | 232,311 | +0.06(+0.31%) |
Feb 10, 2023 | 18.90 | 19.35 | 18.85 | 19.30 | 262,593 | +0.41(+2.16%) |
Feb 09, 2023 | 19.54 | 19.61 | 18.82 | 18.89 | 305,169 | -0.58(-2.97%) |
Feb 08, 2023 | 19.50 | 19.81 | 19.35 | 19.46 | 192,205 | -0.20(-1.01%) |
Feb 07, 2023 | 19.76 | 19.97 | 19.65 | 19.66 | 350,777 | -0.25(-1.25%) |
Feb 06, 2023 | 19.92 | 20.00 | 19.70 | 19.91 | 289,171 | +0.01(+0.05%) |
Feb 03, 2023 | 19.64 | 19.97 | 19.62 | 19.90 | 279,025 | +0.23(+1.17%) |
Feb 02, 2023 | 19.45 | 19.69 | 19.21 | 19.67 | 251,670 | +0.18(+0.92%) |
Feb 01, 2023 | 19.26 | 19.67 | 19.12 | 19.49 | 274,150 | +0.16(+0.82%) |
Jan 31, 2023 | 18.84 | 19.50 | 18.84 | 19.34 | 296,426 | +0.57(+3.03%) |
Jan 30, 2023 | 18.79 | 18.98 | 18.71 | 18.77 | 120,918 | -0.05(-0.27%) |
Jan 27, 2023 | 18.94 | 19.14 | 18.70 | 18.82 | 193,573 | -0.19(-1.00%) |
Jan 26, 2023 | 19.11 | 19.23 | 18.90 | 19.01 | 139,568 | -0.01(-0.05%) |
Jan 25, 2023 | 18.91 | 19.11 | 18.77 | 19.02 | 147,345 | +0.07(+0.37%) |
Jan 24, 2023 | 19.09 | 19.12 | 18.79 | 18.95 | 219,085 | -0.15(-0.78%) |
Jan 23, 2023 | 18.95 | 19.15 | 18.89 | 19.10 | 175,915 | +0.11(+0.58%) |
Jan 20, 2023 | 19.22 | 19.22 | 18.85 | 18.99 | 279,323 | -0.08(-0.42%) |
Jan 19, 2023 | 18.49 | 19.09 | 18.49 | 19.07 | 236,204 | +0.33(+1.76%) |
Jan 18, 2023 | 18.69 | 18.94 | 18.44 | 18.74 | 260,904 | -0.02(-0.11%) |
Jan 17, 2023 | 18.99 | 19.03 | 18.73 | 18.76 | 330,732 | -0.11(-0.58%) |
Jan 13, 2023 | 18.04 | 18.87 | 17.90 | 18.87 | 557,590 | +0.79(+4.36%) |
Jan 12, 2023 | 18.19 | 18.19 | 17.93 | 18.08 | 485,943 | -0.02(-0.11%) |
Jan 11, 2023 | 17.99 | 18.10 | 17.83 | 18.10 | 476,874 | +0.22(+1.23%) |
Jan 10, 2023 | 17.95 | 18.27 | 17.69 | 17.88 | 509,746 | +0.32(+1.82%) |
Jan 09, 2023 | 17.76 | 17.78 | 17.45 | 17.56 | 309,331 | -0.20(-1.12%) |
Jan 06, 2023 | 17.57 | 17.89 | 17.49 | 17.76 | 457,333 | +0.31(+1.77%) |
Jan 05, 2023 | 17.59 | 17.59 | 17.38 | 17.45 | 336,003 | -0.13(-0.74%) |
Jan 04, 2023 | 17.70 | 17.75 | 17.40 | 17.58 | 500,836 | +0.04(+0.23%) |