Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.65 | 17.74 | 17.42 | 17.73 | 915,406 | +0.18(+1.02%) |
Mar 30, 2023 | 17.52 | 17.69 | 17.33 | 17.55 | 888,936 | +0.07(+0.38%) |
Mar 29, 2023 | 17.27 | 18.06 | 17.27 | 17.48 | 2,015,491 | +0.37(+2.14%) |
Mar 28, 2023 | 16.45 | 17.17 | 16.39 | 17.12 | 1,325,163 | +0.70(+4.29%) |
Mar 27, 2023 | 16.36 | 16.55 | 16.15 | 16.41 | 1,226,945 | +0.22(+1.33%) |
Mar 24, 2023 | 16.06 | 16.22 | 15.91 | 16.20 | 1,871,039 | +0.07(+0.47%) |
Mar 23, 2023 | 16.39 | 16.41 | 15.96 | 16.12 | 1,496,804 | -0.22(-1.38%) |
Mar 22, 2023 | 16.70 | 16.81 | 16.32 | 16.35 | 1,255,746 | -0.39(-2.35%) |
Mar 21, 2023 | 16.86 | 16.98 | 16.66 | 16.74 | 1,126,655 | +0.08(+0.51%) |
Mar 20, 2023 | 17.17 | 17.31 | 16.62 | 16.66 | 1,315,964 | -0.52(-3.00%) |
Mar 17, 2023 | 16.81 | 17.23 | 16.65 | 17.17 | 3,214,132 | +0.33(+1.95%) |
Mar 16, 2023 | 16.65 | 16.93 | 16.59 | 16.84 | 2,255,552 | +0.17(+1.01%) |
Mar 15, 2023 | 15.98 | 16.87 | 15.98 | 16.67 | 2,610,899 | +0.39(+2.42%) |
Mar 14, 2023 | 16.32 | 16.54 | 15.88 | 16.28 | 1,453,950 | +0.29(+1.82%) |
Mar 13, 2023 | 15.43 | 16.21 | 15.25 | 15.99 | 1,798,158 | +0.43(+2.77%) |
Mar 10, 2023 | 16.32 | 16.32 | 15.52 | 15.56 | 2,004,779 | -0.83(-5.09%) |
Mar 09, 2023 | 16.96 | 17.01 | 16.39 | 16.39 | 965,779 | -0.65(-3.80%) |
Mar 08, 2023 | 17.29 | 17.30 | 17.01 | 17.04 | 1,020,067 | -0.31(-1.78%) |
Mar 07, 2023 | 17.17 | 17.44 | 17.13 | 17.35 | 996,660 | +0.14(+0.82%) |
Mar 06, 2023 | 17.58 | 17.58 | 17.16 | 17.21 | 1,109,940 | -0.30(-1.71%) |
Mar 03, 2023 | 17.36 | 17.53 | 17.30 | 17.51 | 1,177,736 | +0.24(+1.41%) |
Mar 02, 2023 | 17.31 | 17.31 | 17.07 | 17.27 | 912,871 | -0.07(-0.43%) |
Mar 01, 2023 | 17.22 | 17.42 | 17.03 | 17.34 | 1,701,481 | +0.10(+0.60%) |
Feb 28, 2023 | 17.54 | 17.57 | 17.19 | 17.24 | 1,771,998 | -0.25(-1.45%) |
Feb 27, 2023 | 17.86 | 18.06 | 17.33 | 17.49 | 1,389,084 | -0.22(-1.25%) |
Feb 24, 2023 | 17.50 | 17.80 | 17.38 | 17.71 | 1,504,301 | +0.14(+0.79%) |
Feb 23, 2023 | 17.84 | 17.98 | 17.39 | 17.57 | 1,287,369 | -0.24(-1.35%) |
Feb 22, 2023 | 18.42 | 18.43 | 17.74 | 17.81 | 1,837,354 | -0.65(-3.51%) |
Feb 21, 2023 | 18.55 | 18.61 | 18.31 | 18.46 | 1,069,896 | -0.31(-1.63%) |
Feb 17, 2023 | 19.00 | 19.00 | 18.60 | 18.77 | 1,071,069 | -0.23(-1.22%) |
Feb 16, 2023 | 19.00 | 19.25 | 18.94 | 19.00 | 1,113,532 | -0.02(-0.10%) |
Feb 15, 2023 | 18.47 | 19.03 | 18.47 | 19.02 | 1,612,890 | +0.46(+2.49%) |
Feb 14, 2023 | 18.83 | 18.83 | 18.45 | 18.56 | 849,117 | -0.28(-1.48%) |
Feb 13, 2023 | 18.54 | 18.84 | 18.54 | 18.83 | 1,175,045 | +0.30(+1.60%) |
Feb 10, 2023 | 17.78 | 18.55 | 17.69 | 18.54 | 2,048,343 | +0.80(+4.49%) |
Feb 09, 2023 | 18.04 | 18.17 | 17.70 | 17.74 | 1,706,788 | -0.25(-1.39%) |
Feb 08, 2023 | 17.86 | 18.27 | 17.84 | 17.99 | 1,741,965 | +0.11(+0.62%) |
Feb 07, 2023 | 17.70 | 17.90 | 17.56 | 17.88 | 1,454,104 | +0.12(+0.68%) |
Feb 06, 2023 | 17.87 | 17.92 | 17.68 | 17.76 | 1,534,721 | -0.21(-1.19%) |
Feb 03, 2023 | 17.92 | 18.12 | 17.75 | 17.97 | 1,332,703 | -0.06(-0.36%) |
Feb 02, 2023 | 17.99 | 18.33 | 17.84 | 18.04 | 1,784,643 | +0.09(+0.52%) |
Feb 01, 2023 | 17.87 | 18.18 | 17.60 | 17.94 | 1,648,929 | +0.06(+0.36%) |
Jan 31, 2023 | 18.26 | 18.28 | 17.80 | 17.88 | 1,913,080 | -0.39(-2.13%) |
Jan 30, 2023 | 18.29 | 18.45 | 18.15 | 18.27 | 1,573,940 | -0.13(-0.70%) |
Jan 27, 2023 | 17.77 | 18.58 | 17.63 | 18.40 | 1,680,180 | +0.56(+3.17%) |
Jan 26, 2023 | 18.23 | 18.44 | 17.05 | 17.83 | 5,177,462 | -1.14(-6.00%) |
Jan 25, 2023 | 18.52 | 18.97 | 18.46 | 18.97 | 2,050,130 | +0.34(+1.84%) |
Jan 24, 2023 | 18.75 | 18.96 | 18.54 | 18.63 | 1,081,296 | -0.19(-1.03%) |
Jan 23, 2023 | 18.64 | 18.84 | 18.41 | 18.82 | 2,104,929 | +0.21(+1.14%) |
Jan 20, 2023 | 18.37 | 18.67 | 18.25 | 18.61 | 1,916,324 | +0.30(+1.62%) |
Jan 19, 2023 | 18.49 | 18.59 | 18.28 | 18.31 | 989,726 | -0.29(-1.54%) |
Jan 18, 2023 | 18.85 | 18.87 | 18.58 | 18.60 | 1,148,415 | -0.16(-0.84%) |
Jan 17, 2023 | 18.65 | 18.86 | 18.59 | 18.76 | 1,789,641 | +0.11(+0.60%) |
Jan 13, 2023 | 18.87 | 19.00 | 18.62 | 18.65 | 1,217,130 | -0.40(-2.09%) |
Jan 12, 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 1,400,826 | -0.04(-0.19%) |
Jan 11, 2023 | 19.85 | 19.87 | 18.86 | 19.08 | 1,589,658 | -0.94(-4.67%) |
Jan 10, 2023 | 19.62 | 20.05 | 19.61 | 20.02 | 559,076 | +0.30(+1.50%) |
Jan 09, 2023 | 19.66 | 20.04 | 19.44 | 19.72 | 792,189 | +0.06(+0.33%) |
Jan 06, 2023 | 19.56 | 19.84 | 18.88 | 19.66 | 989,390 | +0.06(+0.28%) |
Jan 05, 2023 | 19.29 | 19.83 | 19.29 | 19.60 | 1,223,905 | +0.19(+1.00%) |
Jan 04, 2023 | 19.12 | 19.51 | 19.09 | 19.41 | 942,858 | +0.25(+1.30%) |