Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.52 | 22.36 | 21.49 | 22.17 | 674,705 | +0.71(+3.31%) |
Mar 30, 2023 | 20.92 | 21.62 | 20.92 | 21.46 | 481,021 | +0.62(+2.98%) |
Mar 29, 2023 | 20.66 | 21.01 | 20.60 | 20.84 | 531,299 | +0.46(+2.26%) |
Mar 28, 2023 | 19.71 | 20.52 | 19.69 | 20.38 | 546,621 | +0.53(+2.67%) |
Mar 27, 2023 | 19.11 | 19.98 | 19.11 | 19.85 | 619,481 | +1.05(+5.59%) |
Mar 24, 2023 | 18.14 | 18.94 | 17.84 | 18.80 | 617,766 | +0.41(+2.23%) |
Mar 23, 2023 | 18.41 | 19.09 | 18.20 | 18.39 | 530,663 | +0.16(+0.88%) |
Mar 22, 2023 | 18.67 | 18.94 | 18.21 | 18.23 | 569,539 | -0.41(-2.23%) |
Mar 21, 2023 | 18.74 | 19.20 | 18.63 | 18.64 | 606,405 | +0.32(+1.72%) |
Mar 20, 2023 | 17.88 | 18.56 | 17.88 | 18.33 | 705,108 | +0.44(+2.46%) |
Mar 17, 2023 | 18.26 | 18.40 | 17.84 | 17.89 | 1,429,281 | -0.56(-3.04%) |
Mar 16, 2023 | 18.22 | 18.69 | 17.93 | 18.45 | 681,429 | +0.06(+0.33%) |
Mar 15, 2023 | 18.99 | 19.19 | 18.13 | 18.39 | 865,012 | -1.31(-6.65%) |
Mar 14, 2023 | 19.53 | 20.06 | 19.33 | 19.70 | 938,266 | +0.64(+3.36%) |
Mar 13, 2023 | 19.05 | 19.65 | 18.83 | 19.06 | 789,711 | -0.43(-2.21%) |
Mar 10, 2023 | 20.40 | 20.43 | 19.43 | 19.49 | 3,646,749 | -0.75(-3.71%) |
Mar 09, 2023 | 21.05 | 21.58 | 20.23 | 20.24 | 776,857 | -0.94(-4.44%) |
Mar 08, 2023 | 21.03 | 21.22 | 20.74 | 21.18 | 853,583 | +0.20(+0.95%) |
Mar 07, 2023 | 20.23 | 20.98 | 20.10 | 20.98 | 766,552 | +0.83(+4.12%) |
Mar 06, 2023 | 20.98 | 21.05 | 20.11 | 20.15 | 938,458 | -0.68(-3.26%) |
Mar 03, 2023 | 20.74 | 20.99 | 20.56 | 20.83 | 746,900 | +0.33(+1.61%) |
Mar 02, 2023 | 19.09 | 20.62 | 19.09 | 20.50 | 763,043 | +1.22(+6.33%) |
Mar 01, 2023 | 19.00 | 19.53 | 18.95 | 19.28 | 860,651 | +0.21(+1.10%) |
Feb 28, 2023 | 18.92 | 19.35 | 18.69 | 19.07 | 789,929 | +0.08(+0.42%) |
Feb 27, 2023 | 19.27 | 19.56 | 18.00 | 18.99 | 1,775,124 | -0.80(-4.04%) |
Feb 24, 2023 | 19.59 | 20.05 | 19.20 | 19.79 | 567,248 | -0.26(-1.30%) |
Feb 23, 2023 | 19.67 | 20.11 | 19.59 | 20.05 | 593,857 | +0.55(+2.82%) |
Feb 22, 2023 | 19.37 | 19.89 | 19.31 | 19.50 | 704,919 | +0.15(+0.78%) |
Feb 21, 2023 | 20.20 | 20.33 | 19.32 | 19.35 | 661,432 | -1.13(-5.52%) |
Feb 17, 2023 | 20.25 | 20.68 | 19.93 | 20.48 | 677,344 | +0.27(+1.34%) |
Feb 16, 2023 | 20.38 | 20.66 | 20.10 | 20.21 | 582,607 | -0.47(-2.27%) |
Feb 15, 2023 | 20.51 | 20.92 | 20.40 | 20.68 | 657,249 | +0.17(+0.83%) |
Feb 14, 2023 | 19.38 | 20.66 | 19.25 | 20.51 | 813,252 | +0.99(+5.07%) |
Feb 13, 2023 | 19.00 | 19.67 | 18.79 | 19.52 | 567,886 | +0.52(+2.74%) |
Feb 10, 2023 | 19.17 | 19.40 | 18.56 | 19.00 | 566,512 | -0.11(-0.58%) |
Feb 09, 2023 | 19.43 | 19.99 | 19.05 | 19.11 | 526,096 | -0.06(-0.31%) |
Feb 08, 2023 | 18.64 | 19.28 | 18.52 | 19.17 | 556,131 | +0.52(+2.79%) |
Feb 07, 2023 | 18.41 | 18.87 | 18.15 | 18.65 | 635,914 | +0.16(+0.87%) |
Feb 06, 2023 | 18.27 | 18.64 | 18.00 | 18.49 | 621,821 | -0.04(-0.22%) |
Feb 03, 2023 | 18.70 | 19.01 | 16.59 | 18.53 | 1,777,478 | -3.36(-15.35%) |
Feb 02, 2023 | 20.70 | 22.18 | 20.70 | 21.89 | 588,404 | +1.48(+7.25%) |
Feb 01, 2023 | 20.64 | 20.70 | 19.74 | 20.41 | 650,363 | -0.35(-1.69%) |
Jan 31, 2023 | 19.99 | 20.80 | 19.99 | 20.76 | 418,705 | +0.81(+4.06%) |
Jan 30, 2023 | 20.20 | 20.44 | 19.91 | 19.95 | 332,088 | -0.31(-1.53%) |
Jan 27, 2023 | 19.95 | 20.36 | 19.89 | 20.26 | 248,589 | +0.26(+1.30%) |
Jan 26, 2023 | 19.91 | 20.01 | 19.43 | 20.00 | 198,154 | +0.14(+0.70%) |
Jan 25, 2023 | 19.72 | 19.87 | 19.38 | 19.86 | 272,614 | +0.07(+0.35%) |
Jan 24, 2023 | 19.91 | 20.25 | 19.77 | 19.79 | 216,128 | -0.26(-1.30%) |
Jan 23, 2023 | 19.66 | 20.16 | 19.52 | 20.05 | 366,311 | +0.46(+2.35%) |
Jan 20, 2023 | 19.70 | 19.73 | 19.37 | 19.59 | 427,919 | +0.07(+0.36%) |
Jan 19, 2023 | 19.27 | 19.54 | 18.96 | 19.52 | 349,713 | +0.04(+0.21%) |
Jan 18, 2023 | 20.06 | 20.45 | 19.43 | 19.48 | 368,323 | -0.27(-1.37%) |
Jan 17, 2023 | 20.25 | 20.31 | 19.46 | 19.75 | 299,162 | -0.65(-3.19%) |
Jan 13, 2023 | 19.28 | 20.73 | 19.28 | 20.40 | 351,408 | +0.40(+2.00%) |
Jan 12, 2023 | 19.69 | 20.00 | 19.34 | 20.00 | 398,240 | +0.70(+3.63%) |
Jan 11, 2023 | 18.98 | 19.33 | 18.91 | 19.30 | 398,501 | +0.29(+1.53%) |
Jan 10, 2023 | 18.60 | 19.02 | 18.36 | 19.01 | 310,321 | +0.43(+2.31%) |
Jan 09, 2023 | 18.24 | 18.83 | 18.24 | 18.58 | 433,343 | +0.30(+1.64%) |
Jan 06, 2023 | 17.69 | 18.38 | 17.60 | 18.28 | 389,421 | +0.70(+3.98%) |
Jan 05, 2023 | 17.27 | 17.61 | 17.01 | 17.58 | 375,750 | +0.22(+1.27%) |
Jan 04, 2023 | 16.59 | 17.40 | 16.59 | 17.36 | 597,923 | +0.93(+5.66%) |