Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.30 | 18.44 | 18.28 | 18.40 | 835,006 | +0.13(+0.71%) |
Mar 30, 2023 | 18.25 | 18.31 | 18.13 | 18.27 | 902,471 | +0.10(+0.56%) |
Mar 29, 2023 | 18.02 | 18.22 | 17.98 | 18.17 | 683,319 | +0.19(+1.08%) |
Mar 28, 2023 | 17.95 | 18.03 | 17.88 | 17.98 | 623,572 | +0.05(+0.26%) |
Mar 27, 2023 | 17.90 | 18.10 | 17.82 | 17.93 | 759,356 | +0.19(+1.04%) |
Mar 24, 2023 | 17.68 | 17.75 | 17.50 | 17.75 | 604,306 | +0.08(+0.47%) |
Mar 23, 2023 | 18.00 | 18.03 | 17.63 | 17.66 | 753,340 | -0.27(-1.50%) |
Mar 22, 2023 | 17.92 | 18.07 | 17.84 | 17.93 | 710,873 | +0.00(+0.00%) |
Mar 21, 2023 | 17.79 | 17.94 | 17.71 | 17.93 | 568,381 | +0.37(+2.11%) |
Mar 20, 2023 | 17.89 | 17.93 | 17.53 | 17.56 | 741,552 | -0.23(-1.30%) |
Mar 17, 2023 | 18.17 | 18.17 | 17.74 | 17.79 | 804,657 | -0.57(-3.08%) |
Mar 16, 2023 | 17.75 | 18.42 | 17.62 | 18.36 | 1,635,711 | +0.59(+3.34%) |
Mar 15, 2023 | 17.70 | 17.91 | 17.61 | 17.76 | 1,692,749 | -0.28(-1.54%) |
Mar 14, 2023 | 18.04 | 18.32 | 17.93 | 18.04 | 3,281,675 | +0.43(+2.42%) |
Mar 13, 2023 | 18.25 | 18.25 | 17.33 | 17.62 | 4,760,491 | -0.81(-4.38%) |
Mar 10, 2023 | 18.71 | 18.78 | 18.22 | 18.42 | 2,505,325 | -0.29(-1.54%) |
Mar 09, 2023 | 19.09 | 19.14 | 18.69 | 18.71 | 1,037,325 | -0.34(-1.80%) |
Mar 08, 2023 | 19.14 | 19.19 | 19.05 | 19.05 | 359,549 | -0.09(-0.48%) |
Mar 07, 2023 | 19.27 | 19.27 | 19.09 | 19.14 | 696,378 | -0.08(-0.43%) |
Mar 06, 2023 | 19.27 | 19.29 | 19.18 | 19.23 | 655,120 | +0.03(+0.14%) |
Mar 03, 2023 | 19.13 | 19.25 | 19.13 | 19.20 | 550,676 | +0.13(+0.70%) |
Mar 02, 2023 | 19.00 | 19.12 | 18.95 | 19.07 | 1,186,988 | -0.13(-0.67%) |
Mar 01, 2023 | 19.26 | 19.30 | 19.08 | 19.19 | 1,267,478 | -0.08(-0.43%) |
Feb 28, 2023 | 19.28 | 19.31 | 19.13 | 19.28 | 715,066 | -0.01(-0.05%) |
Feb 27, 2023 | 19.27 | 19.35 | 19.22 | 19.29 | 606,133 | +0.09(+0.48%) |
Feb 24, 2023 | 19.23 | 19.25 | 19.14 | 19.19 | 760,039 | -0.16(-0.81%) |
Feb 23, 2023 | 19.19 | 19.35 | 19.16 | 19.35 | 706,920 | +0.22(+1.16%) |
Feb 22, 2023 | 18.98 | 19.19 | 18.91 | 19.13 | 793,753 | +0.23(+1.22%) |
Feb 21, 2023 | 19.35 | 19.35 | 18.88 | 18.90 | 932,929 | -0.48(-2.47%) |
Feb 17, 2023 | 19.39 | 19.42 | 19.31 | 19.38 | 910,039 | -0.06(-0.33%) |
Feb 16, 2023 | 19.62 | 19.62 | 19.41 | 19.44 | 466,226 | -0.21(-1.08%) |
Feb 15, 2023 | 19.55 | 19.66 | 19.55 | 19.66 | 438,968 | +0.02(+0.09%) |
Feb 14, 2023 | 19.58 | 19.68 | 19.49 | 19.64 | 750,581 | +0.06(+0.28%) |
Feb 13, 2023 | 19.43 | 19.58 | 19.43 | 19.58 | 833,633 | +0.15(+0.76%) |
Feb 10, 2023 | 19.43 | 19.57 | 19.39 | 19.43 | 1,123,628 | -0.13(-0.66%) |
Feb 09, 2023 | 19.75 | 19.76 | 19.48 | 19.56 | 688,877 | -0.12(-0.61%) |
Feb 08, 2023 | 19.64 | 19.68 | 19.48 | 19.68 | 651,761 | +0.05(+0.23%) |
Feb 07, 2023 | 19.62 | 19.66 | 19.46 | 19.64 | 892,861 | +0.01(+0.05%) |
Feb 06, 2023 | 19.76 | 19.76 | 19.59 | 19.63 | 1,277,858 | -0.18(-0.88%) |
Feb 03, 2023 | 20.03 | 20.09 | 19.80 | 19.80 | 658,536 | -0.27(-1.35%) |
Feb 02, 2023 | 20.06 | 20.16 | 19.94 | 20.08 | 1,119,322 | +0.11(+0.55%) |
Feb 01, 2023 | 19.88 | 19.97 | 19.79 | 19.97 | 680,540 | +0.13(+0.65%) |
Jan 31, 2023 | 19.80 | 19.86 | 19.76 | 19.84 | 723,588 | +0.09(+0.46%) |
Jan 30, 2023 | 19.63 | 19.76 | 19.60 | 19.75 | 458,401 | +0.11(+0.56%) |
Jan 27, 2023 | 19.67 | 19.73 | 19.63 | 19.63 | 469,588 | -0.08(-0.42%) |
Jan 26, 2023 | 19.64 | 19.72 | 19.55 | 19.72 | 452,778 | +0.12(+0.61%) |
Jan 25, 2023 | 19.54 | 19.60 | 19.47 | 19.60 | 1,216,539 | +0.05(+0.28%) |
Jan 24, 2023 | 19.60 | 19.64 | 19.52 | 19.54 | 475,531 | -0.07(-0.37%) |
Jan 23, 2023 | 19.49 | 19.62 | 19.30 | 19.62 | 566,307 | +0.12(+0.61%) |
Jan 20, 2023 | 19.49 | 19.50 | 19.34 | 19.50 | 1,159,146 | +0.05(+0.24%) |
Jan 19, 2023 | 19.37 | 19.47 | 19.27 | 19.45 | 611,778 | +0.07(+0.38%) |
Jan 18, 2023 | 19.43 | 19.60 | 19.32 | 19.38 | 802,873 | +0.05(+0.28%) |
Jan 17, 2023 | 19.04 | 19.35 | 19.04 | 19.32 | 1,415,643 | +0.17(+0.86%) |
Jan 13, 2023 | 18.98 | 19.19 | 18.91 | 19.16 | 420,918 | +0.08(+0.43%) |
Jan 12, 2023 | 19.07 | 19.14 | 18.95 | 19.08 | 843,463 | +0.06(+0.29%) |
Jan 11, 2023 | 18.97 | 19.02 | 18.87 | 19.02 | 504,537 | +0.18(+0.97%) |
Jan 10, 2023 | 18.78 | 18.86 | 18.74 | 18.84 | 510,052 | +0.06(+0.34%) |
Jan 09, 2023 | 18.84 | 18.92 | 18.73 | 18.77 | 776,227 | -0.03(-0.15%) |
Jan 06, 2023 | 18.51 | 18.80 | 18.51 | 18.80 | 608,026 | +0.32(+1.74%) |
Jan 05, 2023 | 18.24 | 18.50 | 18.19 | 18.48 | 741,804 | +0.18(+1.00%) |
Jan 04, 2023 | 17.96 | 18.31 | 17.96 | 18.30 | 729,942 | +0.40(+2.26%) |