Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.85 | 17.89 | 17.52 | 17.60 | 38,490 | -0.28(-1.57%) |
Mar 30, 2023 | 17.56 | 17.88 | 17.39 | 17.88 | 10,957 | -0.02(-0.11%) |
Mar 29, 2023 | 17.92 | 18.10 | 17.71 | 17.90 | 28,688 | -0.10(-0.56%) |
Mar 28, 2023 | 18.05 | 18.09 | 17.82 | 18.00 | 8,678 | -0.25(-1.37%) |
Mar 27, 2023 | 18.06 | 18.28 | 17.77 | 18.25 | 7,212 | +0.25(+1.39%) |
Mar 24, 2023 | 18.19 | 18.45 | 17.89 | 18.00 | 15,575 | -0.46(-2.49%) |
Mar 23, 2023 | 18.60 | 18.60 | 18.26 | 18.46 | 8,353 | -0.14(-0.75%) |
Mar 22, 2023 | 19.09 | 19.11 | 18.52 | 18.60 | 13,081 | -0.50(-2.62%) |
Mar 21, 2023 | 18.98 | 19.20 | 18.40 | 19.10 | 8,095 | +0.40(+2.14%) |
Mar 20, 2023 | 19.04 | 19.07 | 18.39 | 18.70 | 16,569 | -0.37(-1.94%) |
Mar 17, 2023 | 18.88 | 19.18 | 18.88 | 19.07 | 34,464 | +0.05(+0.26%) |
Mar 16, 2023 | 18.30 | 19.02 | 18.25 | 19.02 | 15,039 | +0.43(+2.31%) |
Mar 15, 2023 | 18.67 | 19.00 | 18.13 | 18.59 | 16,507 | -0.42(-2.21%) |
Mar 14, 2023 | 19.48 | 19.48 | 18.79 | 19.01 | 14,162 | +0.03(+0.16%) |
Mar 13, 2023 | 19.37 | 19.73 | 18.88 | 18.98 | 11,971 | -0.65(-3.31%) |
Mar 10, 2023 | 20.20 | 20.35 | 18.95 | 19.63 | 17,543 | -0.48(-2.39%) |
Mar 09, 2023 | 20.25 | 20.38 | 20.00 | 20.11 | 20,944 | +0.11(+0.55%) |
Mar 08, 2023 | 20.40 | 20.40 | 19.86 | 20.00 | 11,670 | -0.33(-1.62%) |
Mar 07, 2023 | 19.62 | 20.38 | 19.62 | 20.33 | 10,666 | +0.74(+3.78%) |
Mar 06, 2023 | 20.16 | 20.19 | 19.48 | 19.59 | 16,708 | -0.91(-4.44%) |
Mar 03, 2023 | 20.50 | 20.82 | 20.30 | 20.50 | 13,553 | +0.00(+0.00%) |
Mar 02, 2023 | 20.48 | 20.50 | 20.46 | 20.50 | 22,774 | +0.02(+0.10%) |
Mar 01, 2023 | 20.67 | 21.32 | 20.21 | 20.48 | 28,196 | +0.11(+0.54%) |
Feb 28, 2023 | 20.26 | 20.61 | 20.26 | 20.37 | 13,029 | -0.12(-0.59%) |
Feb 27, 2023 | 20.32 | 20.50 | 19.95 | 20.49 | 12,632 | +0.30(+1.49%) |
Feb 24, 2023 | 20.01 | 20.52 | 18.73 | 20.19 | 12,149 | -0.18(-0.88%) |
Feb 23, 2023 | 21.04 | 21.35 | 20.16 | 20.37 | 42,946 | -0.80(-3.78%) |
Feb 22, 2023 | 21.12 | 21.62 | 21.01 | 21.17 | 25,776 | -0.08(-0.38%) |
Feb 21, 2023 | 21.82 | 22.51 | 20.81 | 21.25 | 30,087 | -1.05(-4.71%) |
Feb 17, 2023 | 21.65 | 22.32 | 21.51 | 22.30 | 25,981 | +0.99(+4.65%) |
Feb 16, 2023 | 22.71 | 22.71 | 21.31 | 21.31 | 24,394 | -1.77(-7.67%) |
Feb 15, 2023 | 22.90 | 23.08 | 22.48 | 23.08 | 9,223 | +0.17(+0.74%) |
Feb 14, 2023 | 21.85 | 23.13 | 21.85 | 22.91 | 11,121 | -0.34(-1.46%) |
Feb 13, 2023 | 22.27 | 23.25 | 22.27 | 23.25 | 17,077 | +1.08(+4.87%) |
Feb 10, 2023 | 21.90 | 22.49 | 21.84 | 22.17 | 12,202 | +0.12(+0.54%) |
Feb 09, 2023 | 22.86 | 22.86 | 22.05 | 22.05 | 18,135 | -1.01(-4.38%) |
Feb 08, 2023 | 23.80 | 23.80 | 22.81 | 23.06 | 18,060 | -0.91(-3.80%) |
Feb 07, 2023 | 23.73 | 23.98 | 22.00 | 23.97 | 26,290 | -0.10(-0.42%) |
Feb 06, 2023 | 23.70 | 24.10 | 23.70 | 24.07 | 7,403 | +0.00(+0.00%) |
Feb 03, 2023 | 23.50 | 24.28 | 23.42 | 24.07 | 12,891 | +0.08(+0.33%) |
Feb 02, 2023 | 23.75 | 24.00 | 23.66 | 23.99 | 36,411 | +0.24(+1.01%) |
Feb 01, 2023 | 23.75 | 23.91 | 23.39 | 23.75 | 17,710 | -0.02(-0.11%) |
Jan 31, 2023 | 23.26 | 23.91 | 23.26 | 23.77 | 16,700 | +0.45(+1.91%) |
Jan 30, 2023 | 23.06 | 23.70 | 22.78 | 23.33 | 14,548 | -0.15(-0.64%) |
Jan 27, 2023 | 23.50 | 23.77 | 22.86 | 23.48 | 26,784 | -0.28(-1.18%) |
Jan 26, 2023 | 24.40 | 24.40 | 23.39 | 23.76 | 13,490 | -0.68(-2.78%) |
Jan 25, 2023 | 23.42 | 24.44 | 23.35 | 24.44 | 11,538 | +0.58(+2.43%) |
Jan 24, 2023 | 23.57 | 24.00 | 23.57 | 23.86 | 7,410 | -0.04(-0.17%) |
Jan 23, 2023 | 23.41 | 24.01 | 23.04 | 23.90 | 10,170 | +0.06(+0.25%) |
Jan 20, 2023 | 24.00 | 24.00 | 21.64 | 23.84 | 29,682 | +0.04(+0.17%) |
Jan 19, 2023 | 24.20 | 24.20 | 23.80 | 23.80 | 9,400 | -0.41(-1.69%) |
Jan 18, 2023 | 23.89 | 24.39 | 23.89 | 24.21 | 9,290 | +0.15(+0.62%) |
Jan 17, 2023 | 23.60 | 24.06 | 23.54 | 24.06 | 14,128 | +0.56(+2.38%) |
Jan 13, 2023 | 22.61 | 23.51 | 22.61 | 23.50 | 8,685 | +0.30(+1.29%) |
Jan 12, 2023 | 23.17 | 23.30 | 22.66 | 23.20 | 6,173 | -0.12(-0.51%) |
Jan 11, 2023 | 22.10 | 23.40 | 22.10 | 23.32 | 18,894 | +1.46(+6.68%) |
Jan 10, 2023 | 21.88 | 22.69 | 21.32 | 21.86 | 23,362 | -0.19(-0.86%) |
Jan 09, 2023 | 22.60 | 22.95 | 22.05 | 22.05 | 34,105 | -0.57(-2.52%) |
Jan 06, 2023 | 22.83 | 23.75 | 22.12 | 22.62 | 18,990 | -0.28(-1.22%) |
Jan 05, 2023 | 22.32 | 23.99 | 22.32 | 22.90 | 17,335 | -0.02(-0.09%) |
Jan 04, 2023 | 21.83 | 23.26 | 21.83 | 22.92 | 12,490 | +0.20(+0.88%) |