Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.45 | 16.88 | 16.40 | 16.78 | 287,910 | +0.47(+2.89%) |
Mar 30, 2023 | 15.85 | 16.34 | 15.85 | 16.31 | 215,612 | +0.61(+3.88%) |
Mar 29, 2023 | 15.65 | 15.79 | 15.56 | 15.70 | 123,145 | +0.17(+1.07%) |
Mar 28, 2023 | 15.70 | 15.72 | 15.47 | 15.53 | 84,597 | -0.06(-0.36%) |
Mar 27, 2023 | 15.45 | 15.73 | 15.45 | 15.59 | 99,527 | +0.28(+1.81%) |
Mar 24, 2023 | 15.43 | 15.53 | 15.21 | 15.31 | 95,606 | -0.29(-1.84%) |
Mar 23, 2023 | 15.75 | 15.93 | 15.58 | 15.60 | 67,172 | -0.04(-0.27%) |
Mar 22, 2023 | 15.93 | 15.93 | 15.64 | 15.64 | 49,004 | -0.18(-1.16%) |
Mar 21, 2023 | 15.50 | 15.84 | 15.45 | 15.82 | 229,872 | +0.53(+3.48%) |
Mar 20, 2023 | 16.28 | 16.30 | 15.19 | 15.29 | 292,785 | -0.97(-5.98%) |
Mar 17, 2023 | 16.97 | 16.98 | 16.25 | 16.26 | 161,856 | -0.78(-4.58%) |
Mar 16, 2023 | 16.18 | 17.14 | 16.12 | 17.04 | 201,625 | +0.92(+5.69%) |
Mar 15, 2023 | 16.66 | 16.66 | 16.11 | 16.13 | 265,067 | -0.66(-3.94%) |
Mar 14, 2023 | 16.91 | 17.14 | 16.74 | 16.79 | 123,535 | +0.07(+0.44%) |
Mar 13, 2023 | 16.98 | 17.01 | 16.57 | 16.71 | 153,228 | -0.67(-3.85%) |
Mar 10, 2023 | 17.84 | 17.95 | 17.37 | 17.38 | 126,383 | -0.52(-2.90%) |
Mar 09, 2023 | 18.18 | 18.26 | 17.85 | 17.90 | 45,147 | -0.32(-1.74%) |
Mar 08, 2023 | 18.18 | 18.29 | 18.18 | 18.22 | 49,805 | +0.02(+0.10%) |
Mar 07, 2023 | 18.28 | 18.36 | 18.20 | 18.20 | 64,505 | -0.15(-0.80%) |
Mar 06, 2023 | 18.40 | 18.49 | 18.32 | 18.35 | 38,321 | -0.05(-0.25%) |
Mar 03, 2023 | 18.25 | 18.49 | 18.25 | 18.39 | 82,018 | +0.17(+0.91%) |
Mar 02, 2023 | 18.23 | 18.33 | 18.18 | 18.23 | 59,779 | -0.12(-0.65%) |
Mar 01, 2023 | 18.28 | 18.47 | 18.28 | 18.35 | 41,851 | -0.02(-0.10%) |
Feb 28, 2023 | 18.30 | 18.43 | 18.30 | 18.37 | 46,909 | +0.06(+0.35%) |
Feb 27, 2023 | 18.27 | 18.40 | 18.27 | 18.30 | 73,465 | +0.04(+0.20%) |
Feb 24, 2023 | 18.30 | 18.36 | 18.24 | 18.26 | 40,285 | -0.16(-0.85%) |
Feb 23, 2023 | 18.40 | 18.48 | 18.31 | 18.42 | 43,432 | +0.05(+0.25%) |
Feb 22, 2023 | 18.28 | 18.54 | 18.28 | 18.38 | 57,287 | +0.00(+0.00%) |
Feb 21, 2023 | 18.80 | 18.85 | 18.37 | 18.38 | 121,581 | -0.64(-3.38%) |
Feb 17, 2023 | 19.12 | 19.18 | 19.01 | 19.02 | 92,922 | -0.11(-0.55%) |
Feb 16, 2023 | 19.31 | 19.34 | 19.12 | 19.12 | 88,700 | -0.37(-1.92%) |
Feb 15, 2023 | 19.31 | 19.50 | 19.31 | 19.50 | 23,087 | +0.09(+0.47%) |
Feb 14, 2023 | 19.47 | 19.52 | 19.36 | 19.41 | 44,441 | -0.06(-0.33%) |
Feb 13, 2023 | 19.51 | 19.51 | 19.32 | 19.47 | 74,536 | +0.09(+0.47%) |
Feb 10, 2023 | 19.45 | 19.48 | 19.33 | 19.38 | 43,625 | -0.10(-0.52%) |
Feb 09, 2023 | 19.59 | 19.75 | 19.47 | 19.48 | 86,507 | -0.09(-0.47%) |
Feb 08, 2023 | 19.60 | 19.67 | 19.48 | 19.57 | 164,214 | +0.01(+0.05%) |
Feb 07, 2023 | 19.25 | 19.59 | 19.18 | 19.56 | 133,632 | +0.37(+1.90%) |
Feb 06, 2023 | 19.44 | 19.44 | 19.19 | 19.20 | 48,389 | -0.26(-1.36%) |
Feb 03, 2023 | 19.43 | 19.58 | 19.37 | 19.46 | 67,606 | -0.15(-0.74%) |
Feb 02, 2023 | 19.60 | 19.65 | 19.58 | 19.61 | 64,913 | +0.07(+0.37%) |
Feb 01, 2023 | 19.33 | 19.60 | 19.32 | 19.53 | 53,927 | +0.20(+1.04%) |
Jan 31, 2023 | 19.31 | 19.33 | 19.26 | 19.33 | 131,189 | +0.03(+0.14%) |
Jan 30, 2023 | 19.25 | 19.31 | 19.15 | 19.31 | 72,558 | +0.05(+0.28%) |
Jan 27, 2023 | 19.11 | 19.31 | 19.11 | 19.25 | 71,973 | +0.10(+0.52%) |
Jan 26, 2023 | 19.11 | 19.17 | 19.04 | 19.15 | 55,590 | +0.10(+0.53%) |
Jan 25, 2023 | 19.01 | 19.13 | 18.96 | 19.05 | 75,169 | -0.04(-0.19%) |
Jan 24, 2023 | 19.11 | 19.17 | 18.97 | 19.09 | 62,367 | -0.05(-0.29%) |
Jan 23, 2023 | 19.06 | 19.15 | 18.99 | 19.14 | 54,170 | +0.10(+0.52%) |
Jan 20, 2023 | 19.00 | 19.06 | 18.95 | 19.04 | 69,143 | +0.09(+0.48%) |
Jan 19, 2023 | 18.92 | 18.99 | 18.79 | 18.95 | 72,523 | -0.01(-0.05%) |
Jan 18, 2023 | 18.92 | 19.02 | 18.91 | 18.96 | 127,451 | +0.06(+0.34%) |
Jan 17, 2023 | 18.81 | 18.91 | 18.73 | 18.90 | 73,642 | +0.10(+0.53%) |
Jan 13, 2023 | 18.66 | 18.83 | 18.57 | 18.80 | 106,671 | +0.09(+0.48%) |
Jan 12, 2023 | 18.48 | 18.73 | 18.46 | 18.71 | 63,656 | +0.25(+1.33%) |
Jan 11, 2023 | 18.36 | 18.51 | 18.35 | 18.46 | 54,428 | +0.16(+0.89%) |
Jan 10, 2023 | 18.06 | 18.30 | 18.02 | 18.30 | 79,182 | +0.30(+1.66%) |
Jan 09, 2023 | 18.12 | 18.14 | 17.95 | 18.00 | 61,779 | -0.04(-0.20%) |
Jan 06, 2023 | 17.95 | 18.06 | 17.85 | 18.03 | 47,171 | +0.26(+1.48%) |
Jan 05, 2023 | 17.76 | 17.80 | 17.62 | 17.77 | 38,871 | -0.01(-0.05%) |
Jan 04, 2023 | 17.45 | 17.81 | 17.41 | 17.78 | 84,298 | +0.43(+2.46%) |