Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.20 | 19.22 | 19.07 | 19.10 | 1,038,056 | -0.10(-0.52%) |
Mar 30, 2023 | 19.06 | 19.23 | 19.04 | 19.20 | 1,054,674 | +0.16(+0.84%) |
Mar 29, 2023 | 19.02 | 19.11 | 19.01 | 19.04 | 940,744 | -0.09(-0.44%) |
Mar 28, 2023 | 19.01 | 19.15 | 18.99 | 19.12 | 2,295,302 | +0.16(+0.82%) |
Mar 27, 2023 | 18.88 | 18.99 | 18.85 | 18.97 | 1,785,542 | -0.19(-0.99%) |
Mar 24, 2023 | 19.36 | 19.38 | 19.14 | 19.16 | 3,096,165 | -0.20(-1.03%) |
Mar 23, 2023 | 19.18 | 19.41 | 19.15 | 19.36 | 3,211,570 | +0.23(+1.20%) |
Mar 22, 2023 | 18.82 | 19.17 | 18.80 | 19.13 | 3,400,949 | +0.33(+1.76%) |
Mar 21, 2023 | 19.05 | 19.05 | 18.76 | 18.80 | 4,227,694 | -0.37(-1.93%) |
Mar 20, 2023 | 19.21 | 19.24 | 19.06 | 19.17 | 4,640,991 | +0.01(+0.05%) |
Mar 17, 2023 | 18.88 | 19.26 | 18.85 | 19.16 | 4,121,521 | +0.55(+2.93%) |
Mar 16, 2023 | 18.72 | 18.72 | 18.55 | 18.61 | 3,940,956 | +0.04(+0.22%) |
Mar 15, 2023 | 18.65 | 18.78 | 18.50 | 18.57 | 4,385,261 | +0.14(+0.79%) |
Mar 14, 2023 | 18.50 | 18.52 | 18.38 | 18.43 | 2,882,803 | -0.12(-0.65%) |
Mar 13, 2023 | 18.43 | 18.56 | 18.39 | 18.55 | 3,632,047 | +0.43(+2.37%) |
Mar 10, 2023 | 17.92 | 18.12 | 17.92 | 18.12 | 2,278,289 | +0.38(+2.14%) |
Mar 09, 2023 | 17.69 | 17.79 | 17.69 | 17.74 | 1,637,962 | +0.17(+0.97%) |
Mar 08, 2023 | 17.57 | 17.68 | 17.57 | 17.57 | 1,805,954 | -0.01(-0.06%) |
Mar 07, 2023 | 17.77 | 17.77 | 17.57 | 17.58 | 2,017,259 | -0.32(-1.79%) |
Mar 06, 2023 | 17.97 | 17.97 | 17.88 | 17.90 | 1,733,887 | -0.07(-0.39%) |
Mar 03, 2023 | 17.87 | 17.99 | 17.82 | 17.97 | 1,800,569 | +0.18(+1.01%) |
Mar 02, 2023 | 17.78 | 17.83 | 17.76 | 17.79 | 1,658,614 | -0.01(-0.06%) |
Mar 01, 2023 | 17.82 | 17.88 | 17.78 | 17.80 | 872,543 | +0.10(+0.56%) |
Feb 28, 2023 | 17.60 | 17.75 | 17.59 | 17.70 | 1,193,965 | +0.08(+0.45%) |
Feb 27, 2023 | 17.61 | 17.64 | 17.57 | 17.62 | 823,292 | +0.07(+0.40%) |
Feb 24, 2023 | 17.56 | 17.59 | 17.53 | 17.55 | 1,118,683 | -0.13(-0.74%) |
Feb 23, 2023 | 17.71 | 17.73 | 17.63 | 17.68 | 939,762 | -0.00(-0.03%) |
Feb 22, 2023 | 17.80 | 17.82 | 17.68 | 17.68 | 851,397 | -0.10(-0.56%) |
Feb 21, 2023 | 17.84 | 17.88 | 17.75 | 17.79 | 900,296 | -0.07(-0.36%) |
Feb 17, 2023 | 17.70 | 17.87 | 17.68 | 17.85 | 992,626 | +0.05(+0.28%) |
Feb 16, 2023 | 17.76 | 17.89 | 17.72 | 17.80 | 1,363,895 | -0.01(-0.06%) |
Feb 15, 2023 | 17.79 | 17.82 | 17.74 | 17.81 | 822,135 | -0.19(-1.06%) |
Feb 14, 2023 | 17.92 | 18.09 | 17.87 | 18.00 | 1,523,025 | +0.03(+0.17%) |
Feb 13, 2023 | 18.01 | 18.02 | 17.95 | 17.97 | 914,994 | -0.11(-0.61%) |
Feb 10, 2023 | 18.10 | 18.10 | 18.00 | 18.08 | 1,375,809 | +0.05(+0.28%) |
Feb 09, 2023 | 18.30 | 18.30 | 18.02 | 18.03 | 1,534,606 | -0.16(-0.88%) |
Feb 08, 2023 | 18.23 | 18.23 | 18.12 | 18.19 | 889,383 | +0.05(+0.28%) |
Feb 07, 2023 | 18.11 | 18.26 | 18.08 | 18.14 | 1,889,352 | +0.03(+0.17%) |
Feb 06, 2023 | 18.15 | 18.19 | 18.07 | 18.11 | 1,555,539 | +0.03(+0.17%) |
Feb 03, 2023 | 18.24 | 18.29 | 18.05 | 18.08 | 2,239,299 | -0.47(-2.53%) |
Feb 02, 2023 | 18.88 | 18.88 | 18.53 | 18.55 | 2,361,566 | -0.39(-2.06%) |
Feb 01, 2023 | 18.73 | 18.94 | 18.62 | 18.94 | 1,445,189 | +0.25(+1.34%) |
Jan 31, 2023 | 18.64 | 18.72 | 18.62 | 18.69 | 1,024,219 | +0.05(+0.27%) |
Jan 30, 2023 | 18.69 | 18.70 | 18.62 | 18.64 | 709,107 | -0.04(-0.21%) |
Jan 27, 2023 | 18.68 | 18.74 | 18.59 | 18.68 | 780,089 | -0.02(-0.11%) |
Jan 26, 2023 | 18.78 | 18.78 | 18.61 | 18.70 | 1,210,999 | -0.18(-0.95%) |
Jan 25, 2023 | 18.70 | 18.89 | 18.70 | 18.88 | 893,276 | +0.10(+0.53%) |
Jan 24, 2023 | 18.71 | 18.80 | 18.60 | 18.78 | 812,944 | +0.06(+0.32%) |
Jan 23, 2023 | 18.60 | 18.73 | 18.54 | 18.72 | 1,241,402 | +0.03(+0.16%) |
Jan 20, 2023 | 18.67 | 18.73 | 18.63 | 18.69 | 939,212 | -0.05(-0.27%) |
Jan 19, 2023 | 18.60 | 18.76 | 18.57 | 18.74 | 803,426 | +0.28(+1.52%) |
Jan 18, 2023 | 18.64 | 18.67 | 18.44 | 18.46 | 881,495 | -0.05(-0.27%) |
Jan 17, 2023 | 18.58 | 18.58 | 18.46 | 18.51 | 997,579 | -0.12(-0.64%) |
Jan 13, 2023 | 18.44 | 18.64 | 18.44 | 18.63 | 800,667 | +0.23(+1.25%) |
Jan 12, 2023 | 18.35 | 18.42 | 18.23 | 18.40 | 1,287,359 | +0.21(+1.15%) |
Jan 11, 2023 | 18.22 | 18.22 | 18.11 | 18.19 | 677,336 | -0.03(-0.16%) |
Jan 10, 2023 | 18.23 | 18.23 | 18.14 | 18.22 | 817,889 | +0.08(+0.44%) |
Jan 09, 2023 | 18.19 | 18.24 | 18.12 | 18.14 | 975,203 | +0.04(+0.22%) |
Jan 06, 2023 | 17.91 | 18.14 | 17.86 | 18.10 | 912,310 | +0.33(+1.86%) |
Jan 05, 2023 | 17.81 | 17.82 | 17.70 | 17.77 | 619,811 | -0.23(-1.28%) |
Jan 04, 2023 | 18.01 | 18.04 | 17.91 | 18.00 | 1,367,432 | +0.18(+0.98%) |