Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.13 | 15.37 | 15.12 | 15.35 | 490,077 | +0.28(+1.86%) |
Mar 30, 2023 | 15.24 | 15.44 | 14.99 | 15.07 | 354,035 | -0.08(-0.51%) |
Mar 29, 2023 | 15.11 | 15.20 | 14.98 | 15.15 | 418,824 | +0.12(+0.77%) |
Mar 28, 2023 | 14.92 | 15.19 | 14.88 | 15.03 | 340,867 | -0.15(-0.96%) |
Mar 27, 2023 | 15.40 | 15.40 | 15.01 | 15.18 | 343,358 | -0.10(-0.63%) |
Mar 24, 2023 | 14.81 | 15.31 | 14.70 | 15.28 | 505,052 | +0.13(+0.83%) |
Mar 23, 2023 | 14.50 | 15.24 | 14.38 | 15.15 | 717,436 | +0.81(+5.67%) |
Mar 22, 2023 | 15.36 | 15.36 | 14.33 | 14.34 | 543,865 | -1.11(-7.21%) |
Mar 21, 2023 | 15.25 | 15.58 | 15.25 | 15.45 | 710,606 | +0.46(+3.10%) |
Mar 20, 2023 | 15.04 | 15.28 | 14.94 | 14.98 | 321,539 | +0.11(+0.72%) |
Mar 17, 2023 | 15.04 | 15.04 | 14.77 | 14.88 | 1,160,095 | -0.21(-1.41%) |
Mar 16, 2023 | 14.72 | 15.15 | 14.59 | 15.09 | 348,225 | +0.24(+1.63%) |
Mar 15, 2023 | 14.67 | 14.97 | 14.65 | 14.85 | 591,054 | -0.17(-1.16%) |
Mar 14, 2023 | 15.27 | 15.28 | 14.74 | 15.02 | 471,501 | +0.19(+1.31%) |
Mar 13, 2023 | 15.04 | 15.14 | 14.58 | 14.83 | 607,400 | -0.54(-3.53%) |
Mar 10, 2023 | 15.86 | 15.88 | 15.13 | 15.37 | 394,762 | -0.39(-2.46%) |
Mar 09, 2023 | 16.18 | 16.46 | 15.73 | 15.76 | 414,388 | -0.48(-2.98%) |
Mar 08, 2023 | 15.73 | 16.30 | 15.73 | 16.24 | 449,602 | +0.54(+3.45%) |
Mar 07, 2023 | 16.03 | 16.05 | 15.62 | 15.70 | 277,526 | -0.33(-2.05%) |
Mar 06, 2023 | 16.29 | 16.44 | 15.97 | 16.03 | 513,822 | -0.15(-0.90%) |
Mar 03, 2023 | 16.18 | 16.34 | 15.94 | 16.18 | 326,717 | +0.13(+0.84%) |
Mar 02, 2023 | 15.94 | 16.18 | 15.77 | 16.04 | 382,673 | +0.05(+0.30%) |
Mar 01, 2023 | 16.79 | 16.93 | 15.95 | 15.99 | 567,465 | -0.81(-4.81%) |
Feb 28, 2023 | 16.73 | 17.05 | 16.70 | 16.80 | 529,138 | -0.04(-0.23%) |
Feb 27, 2023 | 16.84 | 17.04 | 16.65 | 16.84 | 488,164 | +0.16(+0.98%) |
Feb 24, 2023 | 16.91 | 17.32 | 16.60 | 16.68 | 791,132 | -0.28(-1.65%) |
Feb 23, 2023 | 16.40 | 17.13 | 16.40 | 16.96 | 711,789 | +0.65(+4.02%) |
Feb 22, 2023 | 15.90 | 16.43 | 15.79 | 16.30 | 903,573 | +0.39(+2.42%) |
Feb 21, 2023 | 16.60 | 16.60 | 14.92 | 15.92 | 1,889,596 | -0.44(-2.71%) |
Feb 17, 2023 | 16.69 | 16.69 | 16.33 | 16.36 | 843,205 | -0.29(-1.73%) |
Feb 16, 2023 | 16.66 | 16.91 | 16.60 | 16.65 | 542,476 | -0.19(-1.14%) |
Feb 15, 2023 | 16.43 | 17.08 | 16.41 | 16.84 | 530,915 | +0.21(+1.27%) |
Feb 14, 2023 | 16.40 | 16.96 | 16.30 | 16.63 | 562,781 | -0.31(-1.82%) |
Feb 13, 2023 | 16.44 | 16.95 | 16.39 | 16.94 | 388,089 | +0.40(+2.45%) |
Feb 10, 2023 | 16.32 | 16.64 | 16.16 | 16.53 | 531,667 | +0.08(+0.47%) |
Feb 09, 2023 | 17.07 | 17.11 | 16.43 | 16.45 | 493,315 | -0.38(-2.23%) |
Feb 08, 2023 | 16.75 | 16.88 | 16.48 | 16.83 | 494,019 | +0.04(+0.23%) |
Feb 07, 2023 | 16.85 | 16.92 | 16.16 | 16.79 | 1,057,992 | -0.11(-0.63%) |
Feb 06, 2023 | 17.42 | 17.53 | 16.77 | 16.90 | 639,211 | -0.59(-3.36%) |
Feb 03, 2023 | 17.73 | 17.98 | 17.35 | 17.48 | 469,771 | -0.43(-2.42%) |
Feb 02, 2023 | 17.92 | 18.49 | 17.48 | 17.92 | 874,693 | +0.20(+1.14%) |
Feb 01, 2023 | 17.97 | 18.19 | 17.62 | 17.72 | 743,532 | -0.45(-2.49%) |
Jan 31, 2023 | 17.98 | 18.27 | 17.94 | 18.17 | 531,127 | +0.16(+0.91%) |
Jan 30, 2023 | 17.84 | 18.26 | 17.83 | 18.00 | 474,376 | +0.03(+0.16%) |
Jan 27, 2023 | 17.79 | 18.05 | 17.58 | 17.98 | 412,792 | -0.09(-0.48%) |
Jan 26, 2023 | 17.47 | 18.09 | 17.31 | 18.06 | 508,939 | +0.80(+4.63%) |
Jan 25, 2023 | 17.40 | 17.43 | 17.12 | 17.26 | 664,687 | -0.47(-2.66%) |
Jan 24, 2023 | 17.23 | 17.76 | 17.07 | 17.73 | 386,912 | +0.09(+0.49%) |
Jan 23, 2023 | 17.52 | 18.18 | 17.52 | 17.65 | 511,495 | -0.03(-0.16%) |
Jan 20, 2023 | 18.38 | 18.38 | 17.35 | 17.68 | 814,204 | -0.56(-3.06%) |
Jan 19, 2023 | 18.19 | 18.45 | 18.14 | 18.24 | 488,552 | -0.09(-0.47%) |
Jan 18, 2023 | 18.91 | 18.93 | 18.18 | 18.32 | 470,214 | -0.49(-2.61%) |
Jan 17, 2023 | 19.14 | 19.36 | 18.77 | 18.81 | 433,990 | -0.30(-1.56%) |
Jan 13, 2023 | 18.99 | 19.22 | 18.77 | 19.11 | 431,294 | +0.00(+0.00%) |
Jan 12, 2023 | 19.45 | 19.45 | 18.75 | 19.11 | 537,805 | +0.58(+3.12%) |
Jan 11, 2023 | 18.97 | 19.01 | 18.36 | 18.53 | 447,300 | -0.43(-2.28%) |
Jan 10, 2023 | 18.91 | 19.10 | 18.60 | 18.97 | 511,883 | +0.23(+1.23%) |
Jan 09, 2023 | 19.23 | 19.23 | 18.59 | 18.74 | 403,445 | +0.30(+1.62%) |
Jan 06, 2023 | 17.97 | 18.57 | 17.76 | 18.44 | 387,444 | +0.77(+4.36%) |
Jan 05, 2023 | 18.37 | 18.37 | 17.66 | 17.67 | 373,581 | -0.71(-3.88%) |
Jan 04, 2023 | 18.25 | 18.75 | 18.24 | 18.38 | 410,566 | +0.25(+1.38%) |