Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.85 | 19.96 | 19.45 | 19.89 | 2,021,154 | +0.24(+1.23%) |
Mar 30, 2023 | 19.62 | 19.89 | 19.49 | 19.65 | 1,723,272 | +0.33(+1.69%) |
Mar 29, 2023 | 18.98 | 19.44 | 18.94 | 19.32 | 2,044,710 | +0.72(+3.85%) |
Mar 28, 2023 | 18.09 | 18.69 | 18.09 | 18.61 | 1,565,758 | +0.30(+1.63%) |
Mar 27, 2023 | 18.37 | 18.56 | 18.12 | 18.31 | 2,291,540 | +0.39(+2.18%) |
Mar 24, 2023 | 16.96 | 17.95 | 16.80 | 17.92 | 4,512,670 | +0.71(+4.11%) |
Mar 23, 2023 | 18.24 | 18.41 | 17.09 | 17.21 | 3,401,103 | -1.00(-5.52%) |
Mar 22, 2023 | 19.10 | 19.16 | 18.18 | 18.22 | 3,279,482 | -1.10(-5.68%) |
Mar 21, 2023 | 18.79 | 19.42 | 18.70 | 19.31 | 3,593,355 | +0.85(+4.58%) |
Mar 20, 2023 | 18.03 | 18.83 | 18.03 | 18.47 | 2,475,836 | +0.37(+2.06%) |
Mar 17, 2023 | 18.83 | 18.95 | 17.82 | 18.09 | 3,496,846 | -0.95(-4.98%) |
Mar 16, 2023 | 19.21 | 19.32 | 18.44 | 19.04 | 3,277,780 | -0.55(-2.80%) |
Mar 15, 2023 | 19.23 | 19.73 | 18.91 | 19.59 | 3,341,844 | -0.10(-0.52%) |
Mar 14, 2023 | 20.76 | 20.97 | 19.37 | 19.69 | 2,966,150 | -0.47(-2.31%) |
Mar 13, 2023 | 20.11 | 20.43 | 19.51 | 20.16 | 2,711,723 | -0.27(-1.32%) |
Mar 10, 2023 | 22.18 | 22.19 | 20.35 | 20.43 | 6,942,193 | -1.73(-7.81%) |
Mar 09, 2023 | 22.81 | 22.88 | 22.14 | 22.16 | 1,628,512 | -0.75(-3.29%) |
Mar 08, 2023 | 22.75 | 23.16 | 22.43 | 22.91 | 1,949,590 | +0.12(+0.53%) |
Mar 07, 2023 | 23.45 | 23.56 | 22.55 | 22.79 | 1,433,408 | -0.67(-2.85%) |
Mar 06, 2023 | 23.69 | 23.74 | 23.41 | 23.46 | 1,787,158 | -0.03(-0.12%) |
Mar 03, 2023 | 23.43 | 23.70 | 23.32 | 23.49 | 1,245,611 | +0.20(+0.84%) |
Mar 02, 2023 | 22.90 | 23.40 | 22.73 | 23.29 | 1,693,763 | +0.29(+1.25%) |
Mar 01, 2023 | 22.61 | 23.04 | 22.59 | 23.01 | 1,811,094 | +0.22(+0.98%) |
Feb 28, 2023 | 23.04 | 23.31 | 22.76 | 22.78 | 1,761,282 | -0.26(-1.13%) |
Feb 27, 2023 | 23.57 | 23.65 | 22.98 | 23.04 | 928,453 | -0.25(-1.08%) |
Feb 24, 2023 | 23.30 | 23.34 | 23.00 | 23.29 | 881,379 | -0.27(-1.14%) |
Feb 23, 2023 | 23.73 | 23.85 | 23.29 | 23.56 | 989,494 | -0.02(-0.08%) |
Feb 22, 2023 | 23.55 | 23.90 | 23.46 | 23.58 | 1,186,628 | -0.03(-0.12%) |
Feb 21, 2023 | 23.91 | 24.11 | 23.52 | 23.61 | 689,169 | -0.58(-2.38%) |
Feb 17, 2023 | 24.28 | 24.34 | 23.80 | 24.19 | 1,841,291 | -0.15(-0.61%) |
Feb 16, 2023 | 24.60 | 24.68 | 24.29 | 24.34 | 1,925,280 | -0.68(-2.71%) |
Feb 15, 2023 | 24.54 | 25.02 | 24.50 | 25.02 | 847,563 | +0.19(+0.75%) |
Feb 14, 2023 | 25.14 | 25.19 | 24.62 | 24.83 | 915,746 | -0.31(-1.22%) |
Feb 13, 2023 | 24.67 | 25.15 | 24.56 | 25.14 | 1,009,197 | +0.55(+2.23%) |
Feb 10, 2023 | 23.93 | 24.76 | 23.80 | 24.59 | 1,617,642 | +0.60(+2.52%) |
Feb 09, 2023 | 24.77 | 24.86 | 23.91 | 23.98 | 1,250,993 | -0.55(-2.24%) |
Feb 08, 2023 | 24.38 | 24.65 | 24.20 | 24.53 | 1,100,605 | +0.09(+0.38%) |
Feb 07, 2023 | 24.36 | 24.70 | 24.02 | 24.44 | 1,358,014 | -0.13(-0.53%) |
Feb 06, 2023 | 24.83 | 24.87 | 24.14 | 24.57 | 1,377,401 | -0.61(-2.44%) |
Feb 03, 2023 | 25.68 | 25.77 | 25.05 | 25.18 | 1,269,648 | -0.96(-3.67%) |
Feb 02, 2023 | 25.72 | 26.66 | 25.66 | 26.14 | 1,753,016 | +0.86(+3.38%) |
Feb 01, 2023 | 25.36 | 25.57 | 24.68 | 25.29 | 1,879,884 | -0.22(-0.87%) |
Jan 31, 2023 | 24.83 | 25.52 | 24.65 | 25.51 | 1,563,345 | +0.57(+2.27%) |
Jan 30, 2023 | 25.17 | 25.47 | 24.94 | 24.94 | 1,319,941 | -0.55(-2.15%) |
Jan 27, 2023 | 24.40 | 25.56 | 24.40 | 25.49 | 1,309,515 | +1.06(+4.34%) |
Jan 26, 2023 | 24.48 | 24.58 | 24.20 | 24.43 | 1,330,868 | +0.09(+0.38%) |
Jan 25, 2023 | 23.86 | 24.34 | 23.74 | 24.34 | 857,246 | +0.28(+1.16%) |
Jan 24, 2023 | 23.99 | 24.07 | 23.81 | 24.06 | 735,233 | -0.07(-0.27%) |
Jan 23, 2023 | 23.98 | 24.33 | 23.82 | 24.12 | 512,807 | +0.12(+0.50%) |
Jan 20, 2023 | 23.54 | 24.00 | 23.23 | 24.00 | 1,203,561 | +0.46(+1.94%) |
Jan 19, 2023 | 23.86 | 24.12 | 23.54 | 23.55 | 1,001,368 | -0.47(-1.94%) |
Jan 18, 2023 | 24.49 | 24.69 | 23.85 | 24.01 | 1,056,814 | -0.36(-1.49%) |
Jan 17, 2023 | 24.28 | 24.43 | 24.12 | 24.37 | 1,292,252 | +0.20(+0.85%) |
Jan 13, 2023 | 23.92 | 24.38 | 23.88 | 24.17 | 1,207,851 | -0.10(-0.42%) |
Jan 12, 2023 | 23.97 | 24.40 | 23.68 | 24.27 | 1,536,998 | +0.53(+2.23%) |
Jan 11, 2023 | 22.88 | 23.76 | 22.82 | 23.74 | 1,361,457 | +1.09(+4.81%) |
Jan 10, 2023 | 22.32 | 22.70 | 22.09 | 22.65 | 1,210,874 | +0.20(+0.87%) |
Jan 09, 2023 | 22.61 | 22.93 | 22.39 | 22.46 | 1,141,174 | -0.12(-0.54%) |
Jan 06, 2023 | 21.90 | 22.73 | 21.57 | 22.58 | 1,150,356 | +0.71(+3.23%) |
Jan 05, 2023 | 22.86 | 22.92 | 21.79 | 21.87 | 2,125,150 | -1.27(-5.51%) |
Jan 04, 2023 | 22.62 | 23.36 | 22.60 | 23.15 | 2,021,333 | +0.11(+0.48%) |