Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.80 | 18.20 | 17.42 | 17.84 | 1,012,596 | +0.18(+1.02%) |
Mar 30, 2023 | 17.50 | 18.04 | 16.90 | 17.66 | 1,194,407 | +0.22(+1.26%) |
Mar 29, 2023 | 17.42 | 17.80 | 16.91 | 17.44 | 707,575 | +0.24(+1.40%) |
Mar 28, 2023 | 16.93 | 17.49 | 16.63 | 17.20 | 721,084 | +0.09(+0.53%) |
Mar 27, 2023 | 16.88 | 17.15 | 16.25 | 17.11 | 638,442 | +0.21(+1.24%) |
Mar 24, 2023 | 16.87 | 17.08 | 15.95 | 16.90 | 875,357 | -0.30(-1.74%) |
Mar 23, 2023 | 17.23 | 17.47 | 16.68 | 17.20 | 417,641 | +0.32(+1.90%) |
Mar 22, 2023 | 17.76 | 18.02 | 16.86 | 16.88 | 510,576 | -1.01(-5.65%) |
Mar 21, 2023 | 17.79 | 18.25 | 17.53 | 17.89 | 434,256 | +0.19(+1.07%) |
Mar 20, 2023 | 18.09 | 18.41 | 17.59 | 17.70 | 420,801 | -0.24(-1.34%) |
Mar 17, 2023 | 17.90 | 17.99 | 16.88 | 17.94 | 1,159,390 | -0.11(-0.61%) |
Mar 16, 2023 | 18.05 | 18.37 | 17.11 | 18.05 | 537,933 | -0.18(-0.99%) |
Mar 15, 2023 | 18.39 | 18.79 | 17.72 | 18.23 | 607,975 | -0.47(-2.51%) |
Mar 14, 2023 | 19.40 | 19.94 | 18.69 | 18.70 | 702,042 | -0.41(-2.15%) |
Mar 13, 2023 | 19.32 | 19.84 | 18.87 | 19.11 | 780,604 | -0.49(-2.50%) |
Mar 10, 2023 | 20.91 | 20.91 | 19.16 | 19.60 | 944,137 | -1.36(-6.49%) |
Mar 09, 2023 | 21.86 | 22.17 | 20.39 | 20.96 | 1,032,875 | -0.83(-3.81%) |
Mar 08, 2023 | 21.60 | 21.91 | 20.95 | 21.79 | 596,893 | +0.11(+0.51%) |
Mar 07, 2023 | 21.73 | 22.28 | 21.31 | 21.68 | 654,720 | -0.24(-1.09%) |
Mar 06, 2023 | 21.76 | 22.08 | 20.88 | 21.92 | 942,533 | +0.15(+0.69%) |
Mar 03, 2023 | 22.60 | 23.23 | 21.32 | 21.77 | 1,826,016 | -2.57(-10.56%) |
Mar 02, 2023 | 26.70 | 26.70 | 24.34 | 24.34 | 675,167 | -1.51(-5.84%) |
Mar 01, 2023 | 24.36 | 27.15 | 24.36 | 25.85 | 2,013,073 | +1.54(+6.33%) |
Feb 28, 2023 | 24.35 | 24.85 | 23.91 | 24.31 | 974,852 | -0.36(-1.46%) |
Feb 27, 2023 | 24.84 | 25.85 | 24.39 | 24.67 | 572,781 | +0.43(+1.77%) |
Feb 24, 2023 | 25.00 | 25.74 | 24.09 | 24.24 | 438,213 | -1.20(-4.72%) |
Feb 23, 2023 | 25.56 | 25.95 | 25.04 | 25.44 | 276,086 | +0.07(+0.28%) |
Feb 22, 2023 | 24.89 | 25.50 | 24.72 | 25.37 | 332,553 | +0.47(+1.89%) |
Feb 21, 2023 | 26.16 | 27.06 | 24.69 | 24.90 | 497,990 | -1.70(-6.39%) |
Feb 17, 2023 | 25.54 | 26.71 | 24.88 | 26.60 | 275,995 | +0.82(+3.18%) |
Feb 16, 2023 | 25.69 | 26.77 | 25.68 | 25.78 | 415,826 | -0.58(-2.20%) |
Feb 15, 2023 | 27.03 | 27.29 | 25.82 | 26.36 | 332,959 | -0.91(-3.34%) |
Feb 14, 2023 | 26.87 | 28.02 | 26.75 | 27.27 | 292,078 | +0.02(+0.07%) |
Feb 13, 2023 | 27.67 | 27.88 | 26.80 | 27.25 | 285,096 | -0.52(-1.87%) |
Feb 10, 2023 | 27.58 | 27.96 | 26.46 | 27.77 | 522,559 | +0.11(+0.40%) |
Feb 09, 2023 | 28.28 | 28.52 | 27.66 | 27.66 | 388,304 | -0.27(-0.97%) |
Feb 08, 2023 | 29.32 | 29.82 | 27.82 | 27.93 | 330,175 | -1.60(-5.42%) |
Feb 07, 2023 | 29.59 | 29.68 | 28.52 | 29.53 | 349,084 | +0.06(+0.20%) |
Feb 06, 2023 | 28.82 | 29.99 | 28.73 | 29.47 | 454,164 | +0.84(+2.93%) |
Feb 03, 2023 | 28.43 | 29.76 | 28.06 | 28.63 | 371,755 | -0.27(-0.93%) |
Feb 02, 2023 | 27.73 | 29.50 | 27.35 | 28.90 | 541,873 | +1.55(+5.67%) |
Feb 01, 2023 | 27.41 | 27.71 | 26.40 | 27.35 | 536,374 | +0.00(+0.00%) |
Jan 31, 2023 | 26.68 | 27.93 | 26.61 | 27.35 | 685,626 | +0.78(+2.94%) |
Jan 30, 2023 | 28.89 | 28.96 | 26.39 | 26.57 | 670,465 | -2.51(-8.63%) |
Jan 27, 2023 | 30.43 | 30.55 | 28.75 | 29.08 | 483,720 | -1.39(-4.56%) |
Jan 26, 2023 | 31.47 | 31.58 | 30.14 | 30.47 | 450,294 | -0.53(-1.71%) |
Jan 25, 2023 | 30.65 | 31.41 | 30.25 | 31.00 | 490,940 | -0.14(-0.45%) |
Jan 24, 2023 | 29.55 | 31.72 | 29.45 | 31.14 | 736,266 | +1.53(+5.17%) |
Jan 23, 2023 | 29.37 | 30.16 | 28.84 | 29.61 | 644,454 | +0.25(+0.85%) |
Jan 20, 2023 | 29.96 | 30.13 | 28.14 | 29.36 | 734,287 | -0.27(-0.91%) |
Jan 19, 2023 | 30.13 | 30.16 | 29.40 | 29.63 | 416,100 | -0.57(-1.89%) |
Jan 18, 2023 | 30.85 | 31.69 | 29.90 | 30.20 | 704,934 | -0.07(-0.23%) |
Jan 17, 2023 | 31.27 | 32.26 | 29.50 | 30.27 | 526,825 | -0.98(-3.14%) |
Jan 13, 2023 | 31.29 | 31.86 | 30.31 | 31.25 | 557,115 | -0.45(-1.42%) |
Jan 12, 2023 | 30.43 | 32.00 | 30.14 | 31.70 | 805,096 | +1.26(+4.14%) |
Jan 11, 2023 | 32.00 | 32.30 | 29.17 | 30.44 | 759,736 | -1.90(-5.88%) |
Jan 10, 2023 | 31.17 | 32.40 | 28.09 | 32.34 | 919,026 | +0.53(+1.67%) |
Jan 09, 2023 | 34.44 | 34.99 | 31.46 | 31.81 | 710,735 | -2.43(-7.10%) |
Jan 06, 2023 | 30.24 | 34.35 | 29.49 | 34.24 | 882,675 | +3.95(+13.04%) |
Jan 05, 2023 | 28.05 | 30.84 | 27.70 | 30.29 | 496,498 | +1.88(+6.62%) |
Jan 04, 2023 | 28.72 | 29.11 | 28.21 | 28.41 | 336,333 | -0.23(-0.80%) |