Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.99 | 18.55 | 17.99 | 18.51 | 129,646 | +0.60(+3.35%) |
Mar 30, 2023 | 17.87 | 18.06 | 17.77 | 17.91 | 84,623 | +0.16(+0.90%) |
Mar 29, 2023 | 17.59 | 17.77 | 17.56 | 17.75 | 107,323 | +0.29(+1.66%) |
Mar 28, 2023 | 17.51 | 17.67 | 17.38 | 17.46 | 79,281 | -0.13(-0.74%) |
Mar 27, 2023 | 17.43 | 17.66 | 17.43 | 17.59 | 87,299 | +0.29(+1.68%) |
Mar 24, 2023 | 17.11 | 17.39 | 17.02 | 17.30 | 103,642 | +0.13(+0.76%) |
Mar 23, 2023 | 17.43 | 17.70 | 17.07 | 17.17 | 89,816 | -0.24(-1.38%) |
Mar 22, 2023 | 17.67 | 17.89 | 17.40 | 17.41 | 113,136 | -0.29(-1.64%) |
Mar 21, 2023 | 17.74 | 17.95 | 17.55 | 17.70 | 114,959 | +0.19(+1.09%) |
Mar 20, 2023 | 17.45 | 17.75 | 17.38 | 17.51 | 124,534 | +0.08(+0.46%) |
Mar 17, 2023 | 17.77 | 17.91 | 17.33 | 17.43 | 445,430 | -0.37(-2.08%) |
Mar 16, 2023 | 17.48 | 18.01 | 17.32 | 17.80 | 132,416 | +0.14(+0.79%) |
Mar 15, 2023 | 17.34 | 17.70 | 17.33 | 17.66 | 128,814 | -0.12(-0.67%) |
Mar 14, 2023 | 17.61 | 17.90 | 17.50 | 17.78 | 112,101 | +0.54(+3.13%) |
Mar 13, 2023 | 17.85 | 17.85 | 17.07 | 17.24 | 121,113 | -0.45(-2.54%) |
Mar 10, 2023 | 17.84 | 17.89 | 17.52 | 17.69 | 111,303 | -0.31(-1.72%) |
Mar 09, 2023 | 17.90 | 18.29 | 17.86 | 18.00 | 87,350 | +0.15(+0.84%) |
Mar 08, 2023 | 17.71 | 17.90 | 17.58 | 17.85 | 104,059 | +0.11(+0.62%) |
Mar 07, 2023 | 17.74 | 17.77 | 17.34 | 17.74 | 107,341 | +0.05(+0.28%) |
Mar 06, 2023 | 18.21 | 18.21 | 17.49 | 17.69 | 251,708 | -0.52(-2.86%) |
Mar 03, 2023 | 18.13 | 18.26 | 17.98 | 18.21 | 96,197 | +0.19(+1.05%) |
Mar 02, 2023 | 17.94 | 18.04 | 17.81 | 18.02 | 105,310 | -0.06(-0.33%) |
Mar 01, 2023 | 18.15 | 18.41 | 18.03 | 18.08 | 89,692 | -0.02(-0.11%) |
Feb 28, 2023 | 17.90 | 18.28 | 17.86 | 18.10 | 185,861 | +0.15(+0.84%) |
Feb 27, 2023 | 18.22 | 18.37 | 17.85 | 17.95 | 94,075 | -0.10(-0.55%) |
Feb 24, 2023 | 18.38 | 18.38 | 18.00 | 18.05 | 115,391 | -0.60(-3.22%) |
Feb 23, 2023 | 18.81 | 18.87 | 18.32 | 18.65 | 81,545 | -0.03(-0.16%) |
Feb 22, 2023 | 18.59 | 18.88 | 18.34 | 18.68 | 131,950 | +0.09(+0.48%) |
Feb 21, 2023 | 19.04 | 19.23 | 18.58 | 18.59 | 94,609 | -0.64(-3.33%) |
Feb 17, 2023 | 19.22 | 19.43 | 18.99 | 19.23 | 137,930 | +0.08(+0.42%) |
Feb 16, 2023 | 19.04 | 19.28 | 19.00 | 19.15 | 158,812 | -0.29(-1.49%) |
Feb 15, 2023 | 19.00 | 19.47 | 18.89 | 19.44 | 121,428 | +0.27(+1.41%) |
Feb 14, 2023 | 19.28 | 19.52 | 19.07 | 19.17 | 102,110 | -0.28(-1.44%) |
Feb 13, 2023 | 19.33 | 19.48 | 19.10 | 19.45 | 65,203 | +0.11(+0.57%) |
Feb 10, 2023 | 19.15 | 19.36 | 19.13 | 19.34 | 142,662 | +0.04(+0.21%) |
Feb 09, 2023 | 19.48 | 19.57 | 19.19 | 19.30 | 115,337 | -0.09(-0.46%) |
Feb 08, 2023 | 19.68 | 19.68 | 19.30 | 19.39 | 101,420 | -0.28(-1.42%) |
Feb 07, 2023 | 19.46 | 19.77 | 19.30 | 19.67 | 110,985 | +0.16(+0.82%) |
Feb 06, 2023 | 19.34 | 19.59 | 19.22 | 19.51 | 131,793 | -0.03(-0.15%) |
Feb 03, 2023 | 19.26 | 19.71 | 19.26 | 19.54 | 201,559 | +0.22(+1.14%) |
Feb 02, 2023 | 19.32 | 19.99 | 18.89 | 19.32 | 340,053 | -1.23(-5.99%) |
Feb 01, 2023 | 20.05 | 20.85 | 19.86 | 20.55 | 267,028 | +0.58(+2.90%) |
Jan 31, 2023 | 19.60 | 20.21 | 19.53 | 19.97 | 225,496 | +0.47(+2.41%) |
Jan 30, 2023 | 19.72 | 19.82 | 19.38 | 19.50 | 129,062 | -0.25(-1.27%) |
Jan 27, 2023 | 19.65 | 19.89 | 19.40 | 19.75 | 87,522 | +0.04(+0.20%) |
Jan 26, 2023 | 20.51 | 20.58 | 19.57 | 19.71 | 237,732 | -0.51(-2.52%) |
Jan 25, 2023 | 19.68 | 20.23 | 19.40 | 20.22 | 85,865 | +0.28(+1.40%) |
Jan 24, 2023 | 20.29 | 20.29 | 19.83 | 19.94 | 118,643 | -0.39(-1.92%) |
Jan 23, 2023 | 19.65 | 20.50 | 19.65 | 20.33 | 106,144 | +0.75(+3.83%) |
Jan 20, 2023 | 20.02 | 20.02 | 19.37 | 19.58 | 115,956 | -0.29(-1.46%) |
Jan 19, 2023 | 19.89 | 20.05 | 19.67 | 19.87 | 110,449 | -0.11(-0.55%) |
Jan 18, 2023 | 20.64 | 20.90 | 19.94 | 19.98 | 80,039 | -0.52(-2.54%) |
Jan 17, 2023 | 20.58 | 20.81 | 20.47 | 20.50 | 104,183 | +0.04(+0.20%) |
Jan 13, 2023 | 19.83 | 20.48 | 19.83 | 20.46 | 74,330 | +0.33(+1.64%) |
Jan 12, 2023 | 19.80 | 20.18 | 19.61 | 20.13 | 76,838 | +0.55(+2.81%) |
Jan 11, 2023 | 19.79 | 19.99 | 19.50 | 19.58 | 119,830 | -0.20(-1.01%) |
Jan 10, 2023 | 19.27 | 19.80 | 19.18 | 19.78 | 113,944 | +0.42(+2.17%) |
Jan 09, 2023 | 19.26 | 19.80 | 19.20 | 19.36 | 59,361 | +0.33(+1.73%) |
Jan 06, 2023 | 18.63 | 19.08 | 18.43 | 19.03 | 155,953 | +0.65(+3.54%) |
Jan 05, 2023 | 18.47 | 18.47 | 18.19 | 18.38 | 98,131 | -0.15(-0.81%) |
Jan 04, 2023 | 18.48 | 18.86 | 18.13 | 18.53 | 164,067 | +0.26(+1.42%) |