Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.25 | 16.64 | 16.25 | 16.64 | 5,627 | +0.00(+0.00%) |
Mar 30, 2023 | 17.18 | 17.18 | 15.73 | 16.64 | 15,001 | -0.08(-0.45%) |
Mar 29, 2023 | 16.78 | 16.89 | 16.67 | 16.72 | 13,462 | -0.01(-0.06%) |
Mar 28, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 403 | +0.00(+0.00%) |
Mar 27, 2023 | 16.65 | 16.73 | 16.58 | 16.73 | 23,707 | +0.01(+0.06%) |
Mar 24, 2023 | 16.59 | 16.75 | 16.59 | 16.72 | 6,431 | -0.26(-1.55%) |
Mar 23, 2023 | 17.16 | 17.16 | 16.98 | 16.98 | 3,228 | -0.25(-1.48%) |
Mar 22, 2023 | 17.12 | 17.38 | 17.08 | 17.24 | 13,398 | +0.13(+0.77%) |
Mar 21, 2023 | 17.22 | 17.30 | 16.97 | 17.10 | 10,770 | +0.04(+0.22%) |
Mar 20, 2023 | 17.00 | 17.24 | 17.00 | 17.07 | 1,724 | +0.07(+0.39%) |
Mar 17, 2023 | 17.66 | 17.66 | 17.00 | 17.00 | 18,615 | -0.66(-3.73%) |
Mar 16, 2023 | 17.42 | 17.93 | 17.36 | 17.66 | 18,214 | +0.46(+2.68%) |
Mar 15, 2023 | 17.46 | 17.61 | 16.64 | 17.20 | 11,160 | -0.79(-4.40%) |
Mar 14, 2023 | 17.49 | 18.34 | 17.49 | 17.99 | 14,209 | +0.57(+3.24%) |
Mar 13, 2023 | 17.43 | 18.08 | 17.08 | 17.42 | 4,892 | -0.94(-5.13%) |
Mar 10, 2023 | 18.33 | 18.64 | 17.49 | 18.37 | 23,938 | -0.19(-1.01%) |
Mar 09, 2023 | 18.48 | 18.58 | 17.91 | 18.55 | 17,060 | -0.09(-0.51%) |
Mar 08, 2023 | 18.32 | 18.65 | 18.08 | 18.65 | 6,717 | +0.50(+2.78%) |
Mar 07, 2023 | 17.89 | 18.16 | 17.23 | 18.14 | 12,965 | +0.33(+1.82%) |
Mar 06, 2023 | 17.42 | 18.13 | 17.42 | 17.82 | 29,674 | +0.40(+2.27%) |
Mar 03, 2023 | 16.95 | 17.42 | 16.95 | 17.42 | 9,570 | +0.47(+2.78%) |
Mar 02, 2023 | 16.75 | 17.26 | 16.75 | 16.95 | 12,609 | -0.23(-1.32%) |
Mar 01, 2023 | 16.80 | 17.20 | 16.80 | 17.18 | 9,962 | -0.01(-0.05%) |
Feb 28, 2023 | 17.44 | 17.44 | 16.91 | 17.19 | 2,874 | +0.42(+2.53%) |
Feb 27, 2023 | 16.47 | 17.63 | 16.32 | 16.76 | 29,875 | +0.18(+1.11%) |
Feb 24, 2023 | 17.82 | 17.82 | 16.42 | 16.58 | 11,258 | -0.68(-3.95%) |
Feb 23, 2023 | 17.44 | 17.47 | 17.13 | 17.26 | 5,989 | -0.08(-0.49%) |
Feb 22, 2023 | 17.09 | 17.53 | 17.07 | 17.35 | 7,626 | +0.23(+1.37%) |
Feb 21, 2023 | 17.77 | 17.77 | 16.60 | 17.11 | 9,356 | -0.93(-5.13%) |
Feb 17, 2023 | 18.05 | 18.11 | 18.04 | 18.04 | 7,997 | -0.01(-0.05%) |
Feb 16, 2023 | 18.12 | 18.30 | 18.05 | 18.05 | 3,341 | -0.27(-1.48%) |
Feb 15, 2023 | 18.24 | 18.32 | 18.14 | 18.32 | 11,336 | +0.09(+0.51%) |
Feb 14, 2023 | 18.00 | 18.42 | 18.00 | 18.23 | 1,997 | +0.02(+0.10%) |
Feb 13, 2023 | 18.06 | 18.36 | 18.06 | 18.21 | 1,889 | +0.00(+0.00%) |
Feb 10, 2023 | 18.07 | 18.46 | 18.07 | 18.21 | 2,197 | -0.26(-1.42%) |
Feb 09, 2023 | 18.47 | 18.67 | 18.47 | 18.47 | 1,470 | +0.02(+0.10%) |
Feb 08, 2023 | 18.57 | 18.67 | 18.24 | 18.45 | 9,753 | -0.08(-0.45%) |
Feb 07, 2023 | 18.56 | 18.61 | 18.30 | 18.54 | 3,252 | +0.00(+0.00%) |
Feb 06, 2023 | 18.42 | 18.54 | 18.00 | 18.54 | 9,365 | +0.38(+2.11%) |
Feb 03, 2023 | 18.14 | 18.42 | 18.01 | 18.15 | 6,757 | +0.08(+0.47%) |
Feb 02, 2023 | 17.72 | 18.24 | 17.72 | 18.07 | 12,364 | +0.34(+1.90%) |
Feb 01, 2023 | 17.49 | 18.01 | 17.35 | 17.73 | 10,693 | +0.06(+0.32%) |
Jan 31, 2023 | 17.60 | 17.77 | 17.59 | 17.67 | 1,622 | +0.47(+2.72%) |
Jan 30, 2023 | 17.17 | 17.21 | 17.11 | 17.21 | 974 | +0.09(+0.55%) |
Jan 27, 2023 | 16.85 | 17.11 | 16.56 | 17.11 | 7,505 | +0.02(+0.11%) |
Jan 26, 2023 | 16.83 | 17.09 | 16.83 | 17.09 | 3,489 | +0.17(+0.99%) |
Jan 25, 2023 | 16.67 | 16.93 | 16.60 | 16.93 | 17,887 | -0.01(-0.03%) |
Jan 24, 2023 | 16.69 | 16.93 | 16.69 | 16.93 | 1,938 | +0.44(+2.68%) |
Jan 23, 2023 | 16.64 | 17.03 | 16.46 | 16.49 | 20,340 | -0.03(-0.15%) |
Jan 20, 2023 | 16.67 | 16.67 | 16.27 | 16.52 | 3,084 | -0.14(-0.84%) |
Jan 19, 2023 | 16.22 | 16.81 | 16.22 | 16.66 | 2,007 | -0.08(-0.50%) |
Jan 18, 2023 | 16.74 | 16.93 | 16.45 | 16.74 | 3,183 | -0.03(-0.17%) |
Jan 17, 2023 | 16.47 | 17.39 | 16.33 | 16.77 | 9,948 | -0.07(-0.44%) |
Jan 13, 2023 | 16.65 | 16.91 | 16.65 | 16.84 | 2,658 | +0.32(+1.92%) |
Jan 12, 2023 | 15.84 | 16.52 | 15.76 | 16.52 | 9,727 | +0.78(+4.95%) |
Jan 11, 2023 | 15.71 | 15.75 | 15.57 | 15.75 | 2,493 | +0.03(+0.19%) |
Jan 10, 2023 | 15.69 | 15.90 | 15.59 | 15.72 | 9,760 | +0.07(+0.45%) |
Jan 09, 2023 | 15.77 | 15.77 | 15.65 | 15.65 | 1,367 | +0.03(+0.20%) |
Jan 06, 2023 | 16.02 | 16.02 | 15.61 | 15.61 | 6,228 | -0.34(-2.13%) |
Jan 05, 2023 | 15.59 | 16.31 | 15.54 | 15.95 | 3,588 | +0.07(+0.41%) |
Jan 04, 2023 | 15.90 | 16.50 | 15.77 | 15.89 | 23,486 | -0.07(-0.41%) |