Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.00 | 18.34 | 17.93 | 18.28 | 273,879 | +0.29(+1.61%) |
Mar 30, 2023 | 18.42 | 18.58 | 17.92 | 17.99 | 201,801 | -0.44(-2.39%) |
Mar 29, 2023 | 18.29 | 18.45 | 17.96 | 18.43 | 211,857 | +0.31(+1.71%) |
Mar 28, 2023 | 18.09 | 18.18 | 17.91 | 18.12 | 208,123 | -0.02(-0.11%) |
Mar 27, 2023 | 18.58 | 18.65 | 18.12 | 18.14 | 232,600 | -0.34(-1.84%) |
Mar 24, 2023 | 17.85 | 18.60 | 17.65 | 18.48 | 274,981 | +0.46(+2.55%) |
Mar 23, 2023 | 18.27 | 18.42 | 17.99 | 18.02 | 249,157 | -0.07(-0.39%) |
Mar 22, 2023 | 18.87 | 18.94 | 18.06 | 18.09 | 261,361 | -0.85(-4.49%) |
Mar 21, 2023 | 18.27 | 18.99 | 18.24 | 18.94 | 245,081 | +1.16(+6.52%) |
Mar 20, 2023 | 18.05 | 18.48 | 17.77 | 17.78 | 381,285 | -0.38(-2.09%) |
Mar 17, 2023 | 18.41 | 19.45 | 17.87 | 18.16 | 745,200 | -0.55(-2.94%) |
Mar 16, 2023 | 17.87 | 19.11 | 17.77 | 18.71 | 298,087 | +0.76(+4.23%) |
Mar 15, 2023 | 16.97 | 18.01 | 16.61 | 17.95 | 371,982 | +0.57(+3.28%) |
Mar 14, 2023 | 17.76 | 18.46 | 17.30 | 17.38 | 422,405 | +0.26(+1.52%) |
Mar 13, 2023 | 17.84 | 17.95 | 16.13 | 17.12 | 752,770 | -2.16(-11.20%) |
Mar 10, 2023 | 19.30 | 19.54 | 18.91 | 19.28 | 316,934 | -0.35(-1.78%) |
Mar 09, 2023 | 20.17 | 20.18 | 19.48 | 19.63 | 177,622 | -0.72(-3.54%) |
Mar 08, 2023 | 21.05 | 21.19 | 20.25 | 20.35 | 140,921 | -0.76(-3.60%) |
Mar 07, 2023 | 21.43 | 21.45 | 20.95 | 21.11 | 148,812 | -0.31(-1.45%) |
Mar 06, 2023 | 21.35 | 21.49 | 21.03 | 21.42 | 177,741 | +0.13(+0.61%) |
Mar 03, 2023 | 20.83 | 21.36 | 20.66 | 21.29 | 147,197 | +0.47(+2.26%) |
Mar 02, 2023 | 20.85 | 20.92 | 20.55 | 20.82 | 146,564 | -0.11(-0.53%) |
Mar 01, 2023 | 20.92 | 21.15 | 20.82 | 20.93 | 140,559 | -0.17(-0.81%) |
Feb 28, 2023 | 21.16 | 21.29 | 20.98 | 21.10 | 246,427 | +0.03(+0.14%) |
Feb 27, 2023 | 20.91 | 21.23 | 20.83 | 21.07 | 128,650 | +0.07(+0.33%) |
Feb 24, 2023 | 20.83 | 21.02 | 20.81 | 21.00 | 118,382 | -0.02(-0.10%) |
Feb 23, 2023 | 20.69 | 21.07 | 20.69 | 21.02 | 150,008 | +0.30(+1.45%) |
Feb 22, 2023 | 20.71 | 20.89 | 20.64 | 20.72 | 162,530 | +0.02(+0.10%) |
Feb 21, 2023 | 20.60 | 20.83 | 20.50 | 20.70 | 149,212 | -0.01(-0.05%) |
Feb 17, 2023 | 20.51 | 20.89 | 20.37 | 20.71 | 181,191 | +0.27(+1.32%) |
Feb 16, 2023 | 20.42 | 20.57 | 20.30 | 20.44 | 130,271 | -0.06(-0.29%) |
Feb 15, 2023 | 20.39 | 20.61 | 20.32 | 20.50 | 129,406 | +0.05(+0.24%) |
Feb 14, 2023 | 20.63 | 20.75 | 20.43 | 20.45 | 157,440 | -0.30(-1.45%) |
Feb 13, 2023 | 20.47 | 20.94 | 20.42 | 20.75 | 199,833 | +0.40(+1.97%) |
Feb 10, 2023 | 20.31 | 20.77 | 19.99 | 20.35 | 253,247 | +0.00(+0.00%) |
Feb 09, 2023 | 21.13 | 21.24 | 20.28 | 20.35 | 288,435 | -0.67(-3.19%) |
Feb 08, 2023 | 20.95 | 21.11 | 20.72 | 21.02 | 116,579 | -0.06(-0.28%) |
Feb 07, 2023 | 20.94 | 21.14 | 20.81 | 21.08 | 158,824 | +0.03(+0.14%) |
Feb 06, 2023 | 20.76 | 21.20 | 20.65 | 21.05 | 154,406 | +0.26(+1.25%) |
Feb 03, 2023 | 20.56 | 20.96 | 20.21 | 20.79 | 161,355 | +0.30(+1.46%) |
Feb 02, 2023 | 19.64 | 20.51 | 19.64 | 20.49 | 223,176 | +0.51(+2.55%) |
Feb 01, 2023 | 19.86 | 20.28 | 19.74 | 19.98 | 211,136 | +0.13(+0.65%) |
Jan 31, 2023 | 19.86 | 19.93 | 19.67 | 19.85 | 452,881 | +0.04(+0.20%) |
Jan 30, 2023 | 20.23 | 20.51 | 19.72 | 19.81 | 183,742 | -0.32(-1.59%) |
Jan 27, 2023 | 19.38 | 20.14 | 19.21 | 20.13 | 152,356 | +0.72(+3.71%) |
Jan 26, 2023 | 21.36 | 21.36 | 19.35 | 19.41 | 273,530 | -1.86(-8.74%) |
Jan 25, 2023 | 21.12 | 21.48 | 20.81 | 21.27 | 97,065 | -0.02(-0.09%) |
Jan 24, 2023 | 21.66 | 21.66 | 21.26 | 21.29 | 111,691 | -0.50(-2.29%) |
Jan 23, 2023 | 21.86 | 21.90 | 21.67 | 21.79 | 71,812 | -0.10(-0.46%) |
Jan 20, 2023 | 21.87 | 22.08 | 21.53 | 21.89 | 126,645 | +0.23(+1.06%) |
Jan 19, 2023 | 21.65 | 21.78 | 20.92 | 21.66 | 86,672 | -0.03(-0.14%) |
Jan 18, 2023 | 22.05 | 22.20 | 21.52 | 21.69 | 98,291 | -0.41(-1.86%) |
Jan 17, 2023 | 21.83 | 22.13 | 21.83 | 22.10 | 84,653 | +0.09(+0.41%) |
Jan 13, 2023 | 21.87 | 22.07 | 21.52 | 22.01 | 66,836 | +0.07(+0.32%) |
Jan 12, 2023 | 21.84 | 22.12 | 21.75 | 21.94 | 78,761 | +0.17(+0.78%) |
Jan 11, 2023 | 21.86 | 21.90 | 21.64 | 21.77 | 80,656 | -0.09(-0.41%) |
Jan 10, 2023 | 21.81 | 22.23 | 21.73 | 21.86 | 103,294 | +0.12(+0.55%) |
Jan 09, 2023 | 21.92 | 22.07 | 21.65 | 21.74 | 104,845 | -0.16(-0.73%) |
Jan 06, 2023 | 21.33 | 21.92 | 21.33 | 21.90 | 104,848 | +0.57(+2.67%) |
Jan 05, 2023 | 21.46 | 21.54 | 21.21 | 21.33 | 107,655 | -0.29(-1.34%) |
Jan 04, 2023 | 21.67 | 22.09 | 21.40 | 21.62 | 126,047 | -0.07(-0.32%) |