Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.15 | 15.44 | 15.03 | 15.44 | 305,245 | +0.41(+2.74%) |
Mar 30, 2023 | 14.95 | 15.06 | 14.88 | 15.03 | 204,230 | +0.09(+0.60%) |
Mar 29, 2023 | 14.97 | 15.02 | 14.73 | 14.94 | 272,255 | +0.13(+0.85%) |
Mar 28, 2023 | 14.74 | 14.88 | 14.72 | 14.81 | 220,424 | -0.01(-0.06%) |
Mar 27, 2023 | 14.85 | 14.99 | 14.74 | 14.82 | 209,824 | +0.03(+0.18%) |
Mar 24, 2023 | 14.43 | 14.80 | 14.36 | 14.79 | 344,849 | +0.33(+2.29%) |
Mar 23, 2023 | 14.37 | 14.80 | 14.37 | 14.46 | 280,664 | +0.10(+0.69%) |
Mar 22, 2023 | 14.95 | 14.95 | 14.33 | 14.36 | 287,126 | -0.65(-4.35%) |
Mar 21, 2023 | 14.75 | 15.12 | 14.75 | 15.02 | 367,269 | +0.41(+2.82%) |
Mar 20, 2023 | 14.43 | 14.72 | 14.40 | 14.61 | 416,116 | +0.30(+2.13%) |
Mar 17, 2023 | 14.62 | 14.62 | 14.29 | 14.30 | 968,816 | -0.43(-2.91%) |
Mar 16, 2023 | 14.67 | 15.00 | 14.56 | 14.73 | 343,509 | -0.10(-0.66%) |
Mar 15, 2023 | 14.58 | 14.95 | 14.53 | 14.83 | 439,169 | +0.05(+0.36%) |
Mar 14, 2023 | 14.86 | 15.20 | 14.75 | 14.78 | 406,107 | +0.29(+1.98%) |
Mar 13, 2023 | 14.34 | 14.77 | 14.33 | 14.49 | 393,311 | -0.06(-0.43%) |
Mar 10, 2023 | 15.10 | 15.16 | 14.44 | 14.55 | 380,067 | -0.51(-3.38%) |
Mar 09, 2023 | 15.20 | 15.23 | 14.99 | 15.06 | 377,321 | -0.18(-1.17%) |
Mar 08, 2023 | 15.33 | 15.41 | 15.08 | 15.24 | 274,680 | -0.13(-0.81%) |
Mar 07, 2023 | 15.73 | 15.77 | 15.25 | 15.37 | 219,633 | -0.37(-2.34%) |
Mar 06, 2023 | 15.37 | 15.82 | 15.37 | 15.73 | 360,196 | +0.39(+2.57%) |
Mar 03, 2023 | 15.38 | 15.56 | 15.30 | 15.34 | 223,265 | +0.02(+0.11%) |
Mar 02, 2023 | 15.44 | 15.57 | 15.23 | 15.32 | 178,524 | -0.06(-0.40%) |
Mar 01, 2023 | 15.31 | 15.39 | 14.97 | 15.38 | 422,782 | +0.00(+0.00%) |
Feb 28, 2023 | 15.61 | 15.71 | 15.35 | 15.38 | 280,630 | -0.32(-2.01%) |
Feb 27, 2023 | 15.53 | 15.75 | 15.35 | 15.70 | 389,854 | +0.25(+1.59%) |
Feb 24, 2023 | 15.93 | 15.97 | 14.77 | 15.45 | 984,868 | -1.08(-6.51%) |
Feb 23, 2023 | 16.41 | 16.56 | 16.30 | 16.53 | 107,539 | +0.18(+1.07%) |
Feb 22, 2023 | 16.42 | 16.63 | 16.31 | 16.35 | 141,446 | +0.04(+0.21%) |
Feb 21, 2023 | 16.84 | 16.95 | 16.24 | 16.32 | 156,385 | -0.52(-3.07%) |
Feb 17, 2023 | 16.94 | 17.00 | 16.72 | 16.84 | 134,538 | -0.01(-0.05%) |
Feb 16, 2023 | 16.66 | 16.91 | 16.53 | 16.84 | 169,856 | +0.04(+0.21%) |
Feb 15, 2023 | 16.83 | 16.88 | 16.67 | 16.81 | 90,146 | -0.07(-0.41%) |
Feb 14, 2023 | 16.72 | 16.98 | 16.70 | 16.88 | 105,468 | +0.05(+0.31%) |
Feb 13, 2023 | 16.79 | 16.93 | 16.75 | 16.83 | 174,729 | +0.07(+0.42%) |
Feb 10, 2023 | 16.80 | 16.92 | 16.65 | 16.76 | 153,696 | -0.10(-0.57%) |
Feb 09, 2023 | 17.05 | 17.12 | 16.78 | 16.85 | 101,111 | -0.22(-1.28%) |
Feb 08, 2023 | 17.24 | 17.24 | 16.95 | 17.07 | 101,946 | -0.18(-1.01%) |
Feb 07, 2023 | 17.11 | 17.27 | 16.99 | 17.25 | 152,093 | +0.00(+0.00%) |
Feb 06, 2023 | 17.47 | 17.47 | 17.06 | 17.25 | 140,727 | -0.22(-1.25%) |
Feb 03, 2023 | 17.31 | 17.47 | 17.21 | 17.47 | 100,037 | -0.03(-0.15%) |
Feb 02, 2023 | 17.34 | 17.59 | 17.20 | 17.49 | 142,411 | +0.27(+1.58%) |
Feb 01, 2023 | 17.07 | 17.38 | 16.98 | 17.22 | 155,324 | +0.04(+0.20%) |
Jan 31, 2023 | 16.88 | 17.21 | 16.77 | 17.19 | 151,099 | +0.29(+1.71%) |
Jan 30, 2023 | 16.88 | 17.04 | 16.80 | 16.90 | 122,964 | +0.02(+0.10%) |
Jan 27, 2023 | 16.80 | 16.98 | 16.70 | 16.88 | 115,173 | +0.10(+0.57%) |
Jan 26, 2023 | 16.73 | 16.82 | 16.61 | 16.78 | 100,487 | +0.18(+1.05%) |
Jan 25, 2023 | 16.42 | 16.64 | 16.28 | 16.61 | 159,362 | +0.24(+1.44%) |
Jan 24, 2023 | 16.39 | 16.40 | 16.23 | 16.37 | 95,473 | +0.04(+0.27%) |
Jan 23, 2023 | 16.22 | 16.41 | 16.14 | 16.33 | 135,876 | +0.04(+0.21%) |
Jan 20, 2023 | 16.07 | 16.29 | 15.88 | 16.29 | 112,486 | +0.26(+1.64%) |
Jan 19, 2023 | 16.02 | 16.18 | 15.97 | 16.03 | 85,864 | -0.03(-0.16%) |
Jan 18, 2023 | 16.34 | 16.42 | 16.03 | 16.06 | 78,855 | -0.22(-1.34%) |
Jan 17, 2023 | 16.27 | 16.43 | 16.19 | 16.28 | 113,997 | -0.12(-0.75%) |
Jan 13, 2023 | 16.45 | 16.48 | 16.32 | 16.40 | 89,198 | -0.18(-1.06%) |
Jan 12, 2023 | 16.32 | 16.60 | 16.32 | 16.57 | 104,435 | +0.20(+1.23%) |
Jan 11, 2023 | 16.15 | 16.42 | 16.15 | 16.37 | 107,679 | +0.17(+1.03%) |
Jan 10, 2023 | 16.01 | 16.31 | 15.99 | 16.21 | 132,843 | +0.17(+1.04%) |
Jan 09, 2023 | 15.77 | 16.13 | 15.76 | 16.04 | 105,759 | +0.23(+1.44%) |
Jan 06, 2023 | 15.97 | 16.04 | 15.72 | 15.81 | 252,740 | -0.15(-0.93%) |
Jan 05, 2023 | 16.34 | 16.37 | 15.80 | 15.96 | 196,076 | -0.47(-2.88%) |
Jan 04, 2023 | 16.14 | 16.56 | 16.14 | 16.43 | 146,010 | +0.26(+1.62%) |