Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 3,032,299 | +0.57(+3.20%) |
Mar 30, 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 3,141,421 | +0.29(+1.65%) |
Mar 29, 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 2,116,067 | +0.47(+2.75%) |
Mar 28, 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 1,964,475 | +0.15(+0.89%) |
Mar 27, 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 5,140,317 | +0.65(+3.99%) |
Mar 24, 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 2,122,264 | +0.09(+0.56%) |
Mar 23, 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 1,690,870 | -0.08(-0.49%) |
Mar 22, 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 1,718,733 | -0.41(-2.46%) |
Mar 21, 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 1,800,391 | +0.34(+2.08%) |
Mar 20, 2023 | 16.39 | 16.57 | 16.23 | 16.34 | 2,237,704 | +0.09(+0.55%) |
Mar 17, 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 3,259,683 | -0.37(-2.23%) |
Mar 16, 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 6,262,502 | +0.62(+3.88%) |
Mar 15, 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 3,970,241 | -0.28(-1.72%) |
Mar 14, 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 4,336,604 | -0.02(-0.12%) |
Mar 13, 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 4,956,120 | -0.40(-2.40%) |
Mar 10, 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 2,196,746 | -0.45(-2.62%) |
Mar 09, 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 1,820,849 | -0.45(-2.56%) |
Mar 08, 2023 | 17.39 | 17.66 | 17.23 | 17.60 | 3,104,541 | +0.24(+1.38%) |
Mar 07, 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 4,006,963 | -0.37(-2.09%) |
Mar 06, 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 2,467,105 | -0.33(-1.83%) |
Mar 03, 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 1,875,076 | +0.17(+0.95%) |
Mar 02, 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 1,795,598 | +0.07(+0.39%) |
Mar 01, 2023 | 17.99 | 18.10 | 17.80 | 17.82 | 1,383,373 | -0.17(-0.94%) |
Feb 28, 2023 | 18.16 | 18.36 | 17.95 | 17.99 | 2,805,700 | -0.21(-1.15%) |
Feb 27, 2023 | 18.35 | 18.54 | 18.14 | 18.20 | 2,667,821 | -0.05(-0.27%) |
Feb 24, 2023 | 18.20 | 18.35 | 17.93 | 18.25 | 2,866,512 | -0.28(-1.51%) |
Feb 23, 2023 | 18.54 | 18.61 | 18.25 | 18.53 | 2,818,672 | +0.02(+0.11%) |
Feb 22, 2023 | 18.47 | 18.72 | 18.39 | 18.51 | 2,498,783 | +0.01(+0.05%) |
Feb 21, 2023 | 19.04 | 19.04 | 18.30 | 18.50 | 3,052,538 | -0.64(-3.34%) |
Feb 17, 2023 | 18.37 | 19.18 | 18.36 | 19.14 | 3,490,603 | +0.72(+3.91%) |
Feb 16, 2023 | 18.49 | 18.98 | 18.42 | 18.42 | 2,856,613 | -0.22(-1.18%) |
Feb 15, 2023 | 18.38 | 18.75 | 18.37 | 18.64 | 2,773,810 | +0.08(+0.43%) |
Feb 14, 2023 | 18.34 | 18.62 | 18.19 | 18.56 | 2,675,977 | +0.12(+0.65%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.22 | 18.44 | 4,384,625 | +0.00(+0.00%) |
Feb 10, 2023 | 18.23 | 18.75 | 18.10 | 18.44 | 5,055,429 | +0.13(+0.71%) |
Feb 09, 2023 | 18.16 | 19.23 | 17.98 | 18.31 | 12,550,668 | -2.19(-10.68%) |
Feb 08, 2023 | 20.56 | 20.75 | 20.39 | 20.50 | 3,777,511 | -0.25(-1.20%) |
Feb 07, 2023 | 20.68 | 20.80 | 20.36 | 20.75 | 2,378,418 | +0.09(+0.44%) |
Feb 06, 2023 | 20.92 | 21.04 | 20.36 | 20.66 | 2,305,126 | -0.57(-2.68%) |
Feb 03, 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 3,417,266 | -0.10(-0.47%) |
Feb 02, 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 4,493,998 | +0.36(+1.72%) |
Feb 01, 2023 | 20.61 | 21.07 | 20.52 | 20.97 | 3,260,955 | +0.51(+2.49%) |
Jan 31, 2023 | 20.42 | 20.66 | 20.24 | 20.46 | 2,683,210 | +0.12(+0.59%) |
Jan 30, 2023 | 20.20 | 20.44 | 20.09 | 20.34 | 3,447,541 | +0.18(+0.89%) |
Jan 27, 2023 | 20.07 | 20.41 | 19.80 | 20.16 | 7,121,136 | -0.14(-0.69%) |
Jan 26, 2023 | 20.26 | 20.34 | 19.99 | 20.30 | 1,523,772 | +0.20(+1.00%) |
Jan 25, 2023 | 19.73 | 20.12 | 19.51 | 20.10 | 1,927,406 | +0.24(+1.21%) |
Jan 24, 2023 | 20.00 | 20.18 | 19.75 | 19.86 | 1,464,835 | -0.22(-1.10%) |
Jan 23, 2023 | 19.97 | 20.12 | 19.78 | 20.08 | 2,458,515 | +0.24(+1.21%) |
Jan 20, 2023 | 19.27 | 19.85 | 19.22 | 19.84 | 2,785,864 | +0.59(+3.06%) |
Jan 19, 2023 | 19.35 | 19.44 | 19.09 | 19.25 | 2,426,641 | -0.20(-1.03%) |
Jan 18, 2023 | 19.97 | 20.03 | 19.38 | 19.45 | 2,166,035 | -0.43(-2.16%) |
Jan 17, 2023 | 20.11 | 20.22 | 19.80 | 19.88 | 2,238,140 | -0.38(-1.88%) |
Jan 13, 2023 | 20.01 | 20.52 | 20.00 | 20.26 | 2,049,232 | +0.02(+0.10%) |
Jan 12, 2023 | 20.25 | 20.27 | 19.83 | 20.24 | 1,980,217 | +0.13(+0.65%) |
Jan 11, 2023 | 20.04 | 20.20 | 19.84 | 20.11 | 2,079,624 | +0.27(+1.36%) |
Jan 10, 2023 | 19.59 | 19.85 | 19.48 | 19.84 | 2,270,471 | +0.29(+1.48%) |
Jan 09, 2023 | 19.95 | 19.96 | 19.48 | 19.55 | 2,785,731 | -0.36(-1.81%) |
Jan 06, 2023 | 19.32 | 20.27 | 19.25 | 19.91 | 5,768,303 | +0.63(+3.27%) |
Jan 05, 2023 | 18.41 | 19.48 | 18.34 | 19.28 | 6,615,144 | +0.88(+4.78%) |
Jan 04, 2023 | 18.03 | 18.46 | 17.78 | 18.40 | 4,375,554 | +0.51(+2.85%) |