Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.10 | 18.32 | 18.02 | 18.29 | 332,601 | +0.26(+1.44%) |
Mar 30, 2023 | 17.97 | 18.23 | 17.85 | 18.03 | 185,986 | +0.16(+0.90%) |
Mar 29, 2023 | 17.71 | 17.92 | 17.60 | 17.87 | 335,169 | +0.37(+2.11%) |
Mar 28, 2023 | 17.27 | 17.75 | 17.10 | 17.50 | 365,534 | +0.04(+0.23%) |
Mar 27, 2023 | 17.89 | 18.10 | 17.38 | 17.46 | 300,817 | -0.30(-1.69%) |
Mar 24, 2023 | 17.90 | 17.98 | 17.59 | 17.76 | 240,214 | -0.30(-1.66%) |
Mar 23, 2023 | 18.27 | 18.43 | 18.02 | 18.06 | 193,396 | -0.15(-0.82%) |
Mar 22, 2023 | 18.51 | 18.62 | 18.18 | 18.21 | 188,617 | -0.26(-1.41%) |
Mar 21, 2023 | 18.76 | 18.87 | 18.26 | 18.47 | 156,817 | -0.08(-0.43%) |
Mar 20, 2023 | 18.37 | 19.00 | 18.20 | 18.55 | 206,947 | +0.37(+2.04%) |
Mar 17, 2023 | 18.38 | 18.44 | 18.12 | 18.18 | 774,632 | -0.47(-2.52%) |
Mar 16, 2023 | 18.30 | 18.65 | 18.17 | 18.65 | 269,486 | +0.08(+0.43%) |
Mar 15, 2023 | 18.49 | 18.63 | 18.29 | 18.57 | 210,220 | -0.36(-1.90%) |
Mar 14, 2023 | 19.13 | 19.31 | 18.83 | 18.93 | 248,622 | +0.26(+1.39%) |
Mar 13, 2023 | 18.80 | 18.92 | 18.56 | 18.67 | 233,901 | -0.41(-2.15%) |
Mar 10, 2023 | 19.57 | 19.57 | 18.75 | 19.08 | 338,366 | -0.61(-3.10%) |
Mar 09, 2023 | 19.90 | 20.06 | 19.67 | 19.69 | 214,191 | -0.22(-1.10%) |
Mar 08, 2023 | 20.17 | 20.17 | 19.72 | 19.91 | 171,011 | -0.09(-0.45%) |
Mar 07, 2023 | 19.96 | 20.10 | 19.77 | 20.00 | 173,870 | -0.01(-0.05%) |
Mar 06, 2023 | 20.08 | 20.08 | 19.77 | 20.01 | 261,996 | -0.09(-0.45%) |
Mar 03, 2023 | 20.35 | 20.41 | 20.04 | 20.10 | 337,710 | -0.21(-1.03%) |
Mar 02, 2023 | 19.73 | 20.34 | 19.50 | 20.31 | 266,924 | +0.24(+1.20%) |
Mar 01, 2023 | 19.91 | 20.46 | 19.84 | 20.07 | 280,705 | +0.11(+0.55%) |
Feb 28, 2023 | 20.00 | 20.13 | 19.84 | 19.96 | 330,472 | +0.09(+0.45%) |
Feb 27, 2023 | 20.45 | 21.06 | 19.80 | 19.87 | 305,556 | -0.49(-2.41%) |
Feb 24, 2023 | 20.08 | 20.36 | 19.89 | 20.36 | 299,779 | +0.26(+1.29%) |
Feb 23, 2023 | 18.52 | 20.41 | 17.73 | 20.10 | 547,218 | +2.39(+13.50%) |
Feb 22, 2023 | 17.92 | 18.24 | 17.53 | 17.71 | 268,648 | -0.14(-0.78%) |
Feb 21, 2023 | 18.14 | 18.26 | 17.75 | 17.85 | 210,220 | -0.44(-2.41%) |
Feb 17, 2023 | 17.89 | 18.41 | 17.79 | 18.29 | 184,388 | +0.56(+3.16%) |
Feb 16, 2023 | 17.84 | 17.92 | 17.54 | 17.73 | 196,239 | -0.38(-2.10%) |
Feb 15, 2023 | 17.69 | 18.17 | 17.60 | 18.11 | 209,128 | +0.23(+1.29%) |
Feb 14, 2023 | 17.73 | 17.94 | 17.40 | 17.88 | 497,892 | +0.02(+0.11%) |
Feb 13, 2023 | 17.61 | 17.90 | 17.23 | 17.86 | 213,944 | +0.15(+0.85%) |
Feb 10, 2023 | 17.15 | 17.78 | 17.07 | 17.71 | 235,330 | +0.53(+3.08%) |
Feb 09, 2023 | 17.31 | 17.41 | 17.02 | 17.18 | 171,751 | -0.04(-0.23%) |
Feb 08, 2023 | 17.83 | 17.83 | 17.12 | 17.22 | 161,636 | -0.59(-3.31%) |
Feb 07, 2023 | 18.59 | 18.59 | 17.72 | 17.81 | 204,521 | -0.62(-3.36%) |
Feb 06, 2023 | 18.66 | 18.66 | 18.27 | 18.43 | 136,466 | -0.36(-1.92%) |
Feb 03, 2023 | 18.85 | 19.19 | 18.31 | 18.79 | 167,594 | -0.26(-1.36%) |
Feb 02, 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 178,306 | +0.42(+2.25%) |
Feb 01, 2023 | 18.63 | 18.78 | 18.30 | 18.63 | 149,884 | -0.08(-0.43%) |
Jan 31, 2023 | 18.26 | 18.75 | 18.23 | 18.71 | 217,945 | +0.41(+2.24%) |
Jan 30, 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 244,485 | -0.40(-2.14%) |
Jan 27, 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 116,857 | -0.15(-0.80%) |
Jan 26, 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 157,211 | +0.22(+1.18%) |
Jan 25, 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 163,742 | +0.44(+2.42%) |
Jan 24, 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 248,471 | +0.24(+1.34%) |
Jan 23, 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 230,309 | -0.52(-2.82%) |
Jan 20, 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 308,515 | +0.89(+5.06%) |
Jan 19, 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 204,621 | +0.07(+0.40%) |
Jan 18, 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 202,573 | -0.14(-0.79%) |
Jan 17, 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 209,656 | -0.42(-2.32%) |
Jan 13, 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 311,536 | +0.38(+2.15%) |
Jan 12, 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 262,365 | +0.43(+2.49%) |
Jan 11, 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 342,761 | +0.76(+4.61%) |
Jan 10, 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 253,321 | +0.47(+2.93%) |
Jan 09, 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 267,139 | -0.57(-3.43%) |
Jan 06, 2023 | 16.48 | 16.89 | 16.48 | 16.60 | 300,268 | +0.25(+1.53%) |
Jan 05, 2023 | 16.29 | 16.55 | 16.20 | 16.35 | 277,736 | -0.02(-0.12%) |
Jan 04, 2023 | 16.76 | 17.05 | 16.33 | 16.37 | 291,764 | -0.40(-2.39%) |