Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.91 | 21.80 | 20.53 | 21.76 | 38,553 | +0.97(+4.65%) |
Mar 30, 2023 | 21.06 | 21.18 | 20.50 | 20.79 | 34,917 | +0.13(+0.62%) |
Mar 29, 2023 | 20.02 | 20.67 | 19.90 | 20.67 | 61,054 | +1.47(+7.64%) |
Mar 28, 2023 | 19.27 | 19.28 | 18.80 | 19.20 | 24,576 | -0.06(-0.30%) |
Mar 27, 2023 | 20.17 | 20.19 | 18.99 | 19.26 | 29,421 | -0.67(-3.39%) |
Mar 24, 2023 | 20.19 | 20.38 | 19.72 | 19.93 | 23,995 | -0.82(-3.96%) |
Mar 23, 2023 | 19.84 | 21.32 | 19.71 | 20.75 | 67,211 | +0.03(+0.14%) |
Mar 22, 2023 | 22.47 | 22.67 | 20.71 | 20.73 | 41,104 | -1.47(-6.61%) |
Mar 21, 2023 | 21.05 | 22.49 | 20.96 | 22.19 | 32,197 | +1.35(+6.48%) |
Mar 20, 2023 | 21.38 | 21.49 | 20.48 | 20.84 | 79,804 | -0.10(-0.47%) |
Mar 17, 2023 | 20.16 | 20.94 | 19.88 | 20.94 | 40,670 | +1.38(+7.05%) |
Mar 16, 2023 | 18.67 | 19.56 | 18.66 | 19.56 | 17,651 | +0.89(+4.77%) |
Mar 15, 2023 | 18.54 | 18.98 | 18.15 | 18.67 | 41,821 | -0.46(-2.40%) |
Mar 14, 2023 | 19.13 | 19.68 | 18.66 | 19.13 | 56,463 | +1.08(+5.96%) |
Mar 13, 2023 | 17.02 | 18.36 | 16.21 | 18.05 | 51,964 | +1.70(+10.41%) |
Mar 10, 2023 | 17.01 | 17.01 | 15.89 | 16.35 | 52,786 | -0.75(-4.40%) |
Mar 09, 2023 | 18.51 | 18.56 | 17.03 | 17.11 | 53,431 | -1.56(-8.38%) |
Mar 08, 2023 | 18.71 | 18.74 | 18.19 | 18.67 | 17,996 | +0.02(+0.08%) |
Mar 07, 2023 | 19.13 | 19.43 | 18.58 | 18.66 | 18,846 | -0.61(-3.18%) |
Mar 06, 2023 | 19.55 | 20.25 | 19.24 | 19.27 | 28,325 | -0.21(-1.05%) |
Mar 03, 2023 | 18.73 | 19.54 | 18.65 | 19.47 | 21,395 | +0.27(+1.38%) |
Mar 02, 2023 | 19.08 | 19.36 | 18.56 | 19.21 | 13,142 | -0.31(-1.61%) |
Mar 01, 2023 | 19.84 | 19.84 | 19.27 | 19.52 | 22,857 | +0.05(+0.25%) |
Feb 28, 2023 | 19.24 | 20.21 | 19.24 | 19.47 | 220,299 | +0.24(+1.27%) |
Feb 27, 2023 | 19.36 | 19.61 | 19.12 | 19.23 | 22,335 | +0.07(+0.35%) |
Feb 24, 2023 | 19.68 | 19.68 | 18.94 | 19.16 | 26,426 | -0.79(-3.97%) |
Feb 23, 2023 | 20.32 | 20.51 | 19.52 | 19.95 | 5,933 | +0.11(+0.54%) |
Feb 22, 2023 | 20.03 | 20.26 | 19.37 | 19.84 | 25,226 | -0.23(-1.17%) |
Feb 21, 2023 | 20.98 | 21.20 | 20.00 | 20.08 | 37,738 | -1.04(-4.91%) |
Feb 17, 2023 | 20.74 | 21.35 | 20.29 | 21.12 | 23,220 | +0.18(+0.84%) |
Feb 16, 2023 | 21.58 | 22.81 | 20.93 | 20.94 | 46,964 | -0.97(-4.42%) |
Feb 15, 2023 | 20.02 | 21.91 | 19.97 | 21.91 | 25,980 | +2.13(+10.78%) |
Feb 14, 2023 | 18.70 | 20.00 | 18.58 | 19.78 | 21,766 | +0.80(+4.23%) |
Feb 13, 2023 | 18.77 | 19.11 | 18.23 | 18.97 | 27,721 | -0.04(-0.21%) |
Feb 10, 2023 | 19.33 | 19.55 | 18.73 | 19.01 | 57,123 | -0.41(-2.11%) |
Feb 09, 2023 | 21.79 | 21.79 | 19.33 | 19.42 | 84,599 | -2.26(-10.42%) |
Feb 08, 2023 | 21.92 | 22.70 | 21.45 | 21.68 | 12,359 | -0.49(-2.21%) |
Feb 07, 2023 | 22.23 | 22.29 | 20.92 | 22.17 | 34,655 | +0.08(+0.35%) |
Feb 06, 2023 | 21.97 | 22.44 | 21.19 | 22.09 | 44,580 | -0.13(-0.57%) |
Feb 03, 2023 | 22.79 | 24.15 | 22.18 | 22.22 | 44,847 | -1.64(-6.89%) |
Feb 02, 2023 | 22.72 | 24.59 | 22.50 | 23.86 | 76,023 | +2.05(+9.42%) |
Feb 01, 2023 | 20.61 | 22.09 | 20.05 | 21.81 | 59,254 | +1.14(+5.54%) |
Jan 31, 2023 | 20.29 | 20.96 | 20.13 | 20.67 | 27,957 | +0.44(+2.18%) |
Jan 30, 2023 | 21.09 | 21.80 | 20.02 | 20.23 | 59,795 | -1.24(-5.79%) |
Jan 27, 2023 | 20.33 | 21.68 | 20.33 | 21.47 | 60,633 | +0.84(+4.08%) |
Jan 26, 2023 | 20.93 | 21.34 | 20.21 | 20.63 | 40,618 | +0.18(+0.86%) |
Jan 25, 2023 | 19.98 | 20.45 | 19.00 | 20.45 | 27,019 | -0.16(-0.76%) |
Jan 24, 2023 | 20.78 | 21.49 | 20.25 | 20.61 | 37,245 | -0.50(-2.36%) |
Jan 23, 2023 | 20.34 | 21.40 | 20.08 | 21.11 | 54,148 | +1.03(+5.11%) |
Jan 20, 2023 | 19.06 | 20.09 | 18.73 | 20.08 | 42,236 | +1.43(+7.66%) |
Jan 19, 2023 | 18.10 | 19.02 | 17.84 | 18.65 | 42,092 | +0.05(+0.26%) |
Jan 18, 2023 | 20.48 | 20.62 | 18.53 | 18.60 | 73,648 | -1.69(-8.34%) |
Jan 17, 2023 | 20.21 | 20.54 | 19.31 | 20.29 | 100,927 | +1.27(+6.68%) |
Jan 13, 2023 | 18.26 | 19.32 | 17.92 | 19.02 | 36,983 | +0.44(+2.37%) |
Jan 12, 2023 | 16.52 | 18.58 | 15.96 | 18.58 | 49,437 | +2.43(+15.01%) |
Jan 11, 2023 | 16.29 | 16.62 | 15.82 | 16.16 | 32,968 | -0.23(-1.43%) |
Jan 10, 2023 | 15.07 | 16.39 | 15.07 | 16.39 | 29,898 | +1.23(+8.13%) |
Jan 09, 2023 | 14.27 | 15.65 | 14.27 | 15.16 | 34,485 | +1.33(+9.62%) |
Jan 06, 2023 | 13.66 | 13.99 | 13.12 | 13.83 | 29,085 | +0.18(+1.29%) |
Jan 05, 2023 | 13.83 | 13.83 | 13.24 | 13.65 | 14,851 | -0.25(-1.82%) |
Jan 04, 2023 | 12.85 | 14.07 | 12.85 | 13.91 | 34,284 | +1.45(+11.61%) |