Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.52 | 17.52 | 16.94 | 16.97 | 5,850,601 | -0.29(-1.71%) |
Mar 30, 2023 | 17.20 | 17.44 | 17.11 | 17.26 | 3,823,841 | +0.40(+2.35%) |
Mar 29, 2023 | 16.44 | 16.92 | 16.41 | 16.87 | 3,506,521 | +0.74(+4.60%) |
Mar 28, 2023 | 16.18 | 16.48 | 15.94 | 16.12 | 3,128,317 | +0.01(+0.04%) |
Mar 27, 2023 | 16.74 | 16.78 | 15.70 | 16.12 | 4,949,567 | -0.55(-3.28%) |
Mar 24, 2023 | 17.32 | 17.41 | 16.52 | 16.66 | 5,275,417 | -0.88(-5.00%) |
Mar 23, 2023 | 17.58 | 18.07 | 17.12 | 17.54 | 7,163,135 | +0.31(+1.80%) |
Mar 22, 2023 | 17.11 | 17.81 | 16.89 | 17.23 | 7,936,856 | +0.42(+2.48%) |
Mar 21, 2023 | 16.61 | 17.27 | 16.48 | 16.82 | 6,312,424 | +0.51(+3.13%) |
Mar 20, 2023 | 17.26 | 17.29 | 16.26 | 16.30 | 8,429,206 | -0.95(-5.50%) |
Mar 17, 2023 | 17.77 | 17.89 | 17.04 | 17.25 | 7,021,091 | -0.40(-2.24%) |
Mar 16, 2023 | 17.45 | 17.75 | 17.05 | 17.65 | 6,982,016 | +0.33(+1.91%) |
Mar 15, 2023 | 16.71 | 17.39 | 16.29 | 17.32 | 10,020,368 | +0.76(+4.56%) |
Mar 14, 2023 | 15.56 | 16.72 | 15.43 | 16.56 | 12,056,043 | +1.55(+10.36%) |
Mar 13, 2023 | 16.05 | 17.55 | 14.93 | 15.01 | 25,922,030 | +0.93(+6.59%) |
Mar 10, 2023 | 14.53 | 14.61 | 13.90 | 14.08 | 6,969,362 | -0.47(-3.26%) |
Mar 09, 2023 | 15.46 | 15.55 | 14.56 | 14.56 | 5,734,820 | -0.95(-6.13%) |
Mar 08, 2023 | 15.62 | 15.75 | 15.35 | 15.51 | 4,422,241 | -0.06(-0.37%) |
Mar 07, 2023 | 15.47 | 15.73 | 15.20 | 15.56 | 3,362,347 | +0.05(+0.32%) |
Mar 06, 2023 | 16.23 | 16.23 | 15.40 | 15.51 | 5,353,089 | -0.61(-3.79%) |
Mar 03, 2023 | 16.42 | 16.64 | 15.99 | 16.12 | 4,000,768 | -0.20(-1.23%) |
Mar 02, 2023 | 17.30 | 17.30 | 15.98 | 16.33 | 6,662,692 | -0.91(-5.26%) |
Mar 01, 2023 | 17.17 | 17.47 | 16.73 | 17.23 | 4,199,357 | +0.21(+1.23%) |
Feb 28, 2023 | 17.76 | 17.99 | 16.86 | 17.02 | 18,400,790 | -0.63(-3.59%) |
Feb 27, 2023 | 17.66 | 17.95 | 17.25 | 17.66 | 6,902,568 | +0.40(+2.34%) |
Feb 24, 2023 | 16.40 | 17.40 | 16.10 | 17.25 | 7,632,267 | +0.83(+5.08%) |
Feb 23, 2023 | 15.79 | 16.58 | 15.69 | 16.42 | 6,132,761 | +0.74(+4.73%) |
Feb 22, 2023 | 15.71 | 15.74 | 15.20 | 15.68 | 3,623,457 | -0.06(-0.41%) |
Feb 21, 2023 | 15.92 | 16.25 | 15.69 | 15.74 | 5,110,596 | -0.20(-1.26%) |
Feb 17, 2023 | 16.01 | 16.44 | 15.87 | 15.94 | 6,254,222 | +0.65(+4.28%) |
Feb 16, 2023 | 15.42 | 15.46 | 15.18 | 15.29 | 2,716,976 | -0.15(-0.98%) |
Feb 15, 2023 | 15.11 | 15.54 | 14.92 | 15.44 | 3,022,881 | +0.19(+1.23%) |
Feb 14, 2023 | 14.83 | 15.33 | 14.53 | 15.25 | 4,737,472 | +0.17(+1.10%) |
Feb 13, 2023 | 15.58 | 15.76 | 14.73 | 15.09 | 8,146,153 | -1.07(-6.63%) |
Feb 10, 2023 | 16.03 | 16.46 | 15.75 | 16.16 | 4,933,973 | -0.26(-1.58%) |
Feb 09, 2023 | 15.87 | 16.68 | 15.77 | 16.42 | 6,118,417 | +0.74(+4.73%) |
Feb 08, 2023 | 15.63 | 16.20 | 15.44 | 15.68 | 5,483,814 | +0.13(+0.83%) |
Feb 07, 2023 | 16.01 | 16.10 | 15.17 | 15.55 | 6,145,343 | -0.46(-2.88%) |
Feb 06, 2023 | 16.26 | 16.53 | 15.76 | 16.01 | 5,196,076 | -0.43(-2.63%) |
Feb 03, 2023 | 15.64 | 16.87 | 15.30 | 16.44 | 8,487,927 | +0.61(+3.86%) |
Feb 02, 2023 | 15.13 | 16.46 | 15.13 | 15.83 | 13,003,792 | +1.16(+7.90%) |
Feb 01, 2023 | 13.89 | 14.88 | 13.76 | 14.67 | 7,900,331 | +1.04(+7.60%) |
Jan 31, 2023 | 13.51 | 13.70 | 13.48 | 13.63 | 3,431,711 | +0.17(+1.23%) |
Jan 30, 2023 | 13.26 | 13.74 | 13.25 | 13.47 | 4,713,997 | +0.08(+0.59%) |
Jan 27, 2023 | 13.10 | 13.50 | 13.06 | 13.39 | 4,215,138 | +0.19(+1.47%) |
Jan 26, 2023 | 13.38 | 13.57 | 12.92 | 13.20 | 3,818,599 | -0.01(-0.05%) |
Jan 25, 2023 | 13.05 | 13.21 | 12.65 | 13.20 | 6,030,414 | -0.24(-1.82%) |
Jan 24, 2023 | 13.31 | 13.67 | 13.14 | 13.45 | 3,886,009 | -0.07(-0.53%) |
Jan 23, 2023 | 13.20 | 13.83 | 13.01 | 13.52 | 5,785,238 | +0.28(+2.12%) |
Jan 20, 2023 | 12.79 | 13.25 | 12.66 | 13.24 | 4,456,256 | +0.64(+5.08%) |
Jan 19, 2023 | 12.85 | 12.96 | 12.27 | 12.60 | 5,629,126 | -0.40(-3.05%) |
Jan 18, 2023 | 13.22 | 13.38 | 12.92 | 12.99 | 6,916,291 | +0.11(+0.84%) |
Jan 17, 2023 | 12.27 | 12.96 | 12.27 | 12.89 | 6,568,912 | +0.65(+5.29%) |
Jan 13, 2023 | 12.23 | 12.35 | 12.10 | 12.24 | 5,446,456 | -0.09(-0.76%) |
Jan 12, 2023 | 12.52 | 12.66 | 12.24 | 12.33 | 6,240,947 | -0.20(-1.61%) |
Jan 11, 2023 | 12.45 | 12.59 | 12.31 | 12.53 | 5,506,826 | -0.08(-0.63%) |
Jan 10, 2023 | 12.27 | 12.72 | 12.12 | 12.61 | 4,430,952 | +0.34(+2.76%) |
Jan 09, 2023 | 12.56 | 13.05 | 12.27 | 12.27 | 5,640,618 | -0.05(-0.41%) |
Jan 06, 2023 | 12.25 | 12.43 | 12.10 | 12.33 | 4,392,474 | +0.06(+0.47%) |
Jan 05, 2023 | 12.30 | 12.39 | 12.03 | 12.27 | 4,728,936 | -0.10(-0.81%) |
Jan 04, 2023 | 12.23 | 12.66 | 12.10 | 12.37 | 3,617,188 | +0.17(+1.36%) |