Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.21 | 18.56 | 18.21 | 18.54 | 1,031,474 | +0.38(+2.08%) |
Mar 30, 2023 | 18.52 | 18.52 | 18.08 | 18.16 | 931,456 | -0.21(-1.15%) |
Mar 29, 2023 | 18.21 | 18.58 | 18.07 | 18.37 | 1,207,675 | +0.39(+2.15%) |
Mar 28, 2023 | 18.22 | 18.27 | 17.88 | 17.98 | 999,524 | -0.21(-1.16%) |
Mar 27, 2023 | 18.82 | 18.82 | 17.89 | 18.19 | 999,181 | -0.51(-2.72%) |
Mar 24, 2023 | 18.39 | 18.72 | 18.19 | 18.70 | 789,173 | +0.18(+0.95%) |
Mar 23, 2023 | 18.17 | 18.66 | 18.16 | 18.53 | 1,360,900 | +0.65(+3.63%) |
Mar 22, 2023 | 18.25 | 18.43 | 17.88 | 17.88 | 867,241 | -0.46(-2.49%) |
Mar 21, 2023 | 18.17 | 18.57 | 18.17 | 18.33 | 1,121,324 | +0.51(+2.86%) |
Mar 20, 2023 | 17.84 | 18.06 | 17.61 | 17.82 | 1,359,191 | -0.13(-0.73%) |
Mar 17, 2023 | 18.58 | 18.65 | 17.83 | 17.96 | 1,809,231 | -0.81(-4.30%) |
Mar 16, 2023 | 18.33 | 18.81 | 17.96 | 18.76 | 1,441,604 | +0.23(+1.23%) |
Mar 15, 2023 | 19.04 | 19.71 | 18.33 | 18.54 | 3,245,452 | -1.21(-6.13%) |
Mar 14, 2023 | 19.31 | 20.11 | 19.29 | 19.75 | 1,666,773 | +0.98(+5.24%) |
Mar 13, 2023 | 18.72 | 19.01 | 18.25 | 18.76 | 1,592,402 | -0.26(-1.38%) |
Mar 10, 2023 | 19.00 | 19.36 | 18.96 | 19.03 | 1,572,364 | +0.03(+0.14%) |
Mar 09, 2023 | 20.14 | 20.19 | 18.99 | 19.00 | 2,227,653 | -1.29(-6.36%) |
Mar 08, 2023 | 20.05 | 20.32 | 19.86 | 20.29 | 1,832,185 | +0.42(+2.12%) |
Mar 07, 2023 | 20.10 | 20.25 | 19.76 | 19.87 | 1,749,652 | -0.25(-1.22%) |
Mar 06, 2023 | 20.78 | 20.78 | 19.97 | 20.12 | 1,383,452 | -0.71(-3.41%) |
Mar 03, 2023 | 20.36 | 20.90 | 20.22 | 20.83 | 1,839,546 | +0.52(+2.55%) |
Mar 02, 2023 | 20.92 | 20.98 | 20.25 | 20.31 | 1,610,205 | -0.79(-3.74%) |
Mar 01, 2023 | 21.67 | 21.97 | 21.01 | 21.10 | 2,096,835 | -0.41(-1.92%) |
Feb 28, 2023 | 21.06 | 21.72 | 21.05 | 21.51 | 2,430,069 | +0.47(+2.25%) |
Feb 27, 2023 | 21.14 | 21.75 | 20.72 | 21.04 | 2,995,737 | -0.01(-0.04%) |
Feb 24, 2023 | 20.68 | 21.32 | 20.39 | 21.05 | 3,646,009 | +0.15(+0.74%) |
Feb 23, 2023 | 19.92 | 20.90 | 19.92 | 20.89 | 3,035,308 | +1.26(+6.41%) |
Feb 22, 2023 | 19.05 | 19.71 | 18.91 | 19.63 | 2,161,885 | +0.77(+4.09%) |
Feb 21, 2023 | 18.67 | 19.65 | 18.64 | 18.86 | 2,532,701 | +0.35(+1.90%) |
Feb 17, 2023 | 18.84 | 19.09 | 18.46 | 18.51 | 2,843,998 | -0.81(-4.21%) |
Feb 16, 2023 | 19.21 | 19.44 | 19.11 | 19.32 | 1,302,967 | -0.03(-0.13%) |
Feb 15, 2023 | 19.26 | 19.35 | 18.90 | 19.35 | 1,282,964 | +0.03(+0.13%) |
Feb 14, 2023 | 19.31 | 19.52 | 19.13 | 19.32 | 1,174,941 | -0.21(-1.10%) |
Feb 13, 2023 | 19.52 | 19.79 | 19.16 | 19.54 | 1,724,049 | -0.08(-0.39%) |
Feb 10, 2023 | 19.74 | 19.86 | 19.30 | 19.62 | 1,015,918 | -0.25(-1.25%) |
Feb 09, 2023 | 19.82 | 20.04 | 19.64 | 19.86 | 1,297,836 | +0.09(+0.48%) |
Feb 08, 2023 | 19.51 | 20.03 | 19.50 | 19.77 | 1,479,894 | +0.32(+1.63%) |
Feb 07, 2023 | 19.21 | 19.51 | 19.07 | 19.45 | 1,192,872 | +0.34(+1.79%) |
Feb 06, 2023 | 19.03 | 19.20 | 18.84 | 19.11 | 977,636 | +0.12(+0.63%) |
Feb 03, 2023 | 18.84 | 19.17 | 18.55 | 18.99 | 1,511,577 | +0.04(+0.23%) |
Feb 02, 2023 | 19.40 | 19.50 | 18.83 | 18.95 | 1,992,351 | -0.37(-1.91%) |
Feb 01, 2023 | 19.59 | 19.59 | 19.12 | 19.32 | 1,826,555 | -0.14(-0.70%) |
Jan 31, 2023 | 19.38 | 19.53 | 19.20 | 19.45 | 1,449,633 | +0.06(+0.31%) |
Jan 30, 2023 | 20.03 | 20.15 | 19.38 | 19.39 | 2,112,980 | -0.63(-3.16%) |
Jan 27, 2023 | 19.06 | 20.08 | 18.98 | 20.03 | 2,179,639 | +1.10(+5.79%) |
Jan 26, 2023 | 19.26 | 19.32 | 18.56 | 18.93 | 1,120,571 | -0.09(-0.45%) |
Jan 25, 2023 | 18.24 | 19.04 | 18.13 | 19.02 | 1,599,780 | +0.63(+3.45%) |
Jan 24, 2023 | 18.61 | 18.67 | 18.28 | 18.38 | 1,429,846 | -0.33(-1.78%) |
Jan 23, 2023 | 19.14 | 19.14 | 18.55 | 18.72 | 2,111,385 | -0.51(-2.63%) |
Jan 20, 2023 | 18.90 | 19.29 | 18.70 | 19.22 | 2,429,935 | +0.52(+2.79%) |
Jan 19, 2023 | 18.50 | 18.75 | 18.08 | 18.70 | 1,554,035 | +0.09(+0.51%) |
Jan 18, 2023 | 19.01 | 19.18 | 18.52 | 18.61 | 2,361,467 | -0.19(-1.00%) |
Jan 17, 2023 | 18.07 | 18.83 | 17.98 | 18.79 | 3,314,905 | +0.98(+5.53%) |
Jan 13, 2023 | 17.80 | 18.01 | 17.73 | 17.81 | 1,419,217 | -0.19(-1.05%) |
Jan 12, 2023 | 17.42 | 18.01 | 17.42 | 18.00 | 1,870,441 | +0.50(+2.84%) |
Jan 11, 2023 | 17.70 | 17.90 | 17.27 | 17.50 | 1,336,691 | -0.18(-1.02%) |
Jan 10, 2023 | 16.86 | 17.71 | 16.85 | 17.68 | 1,887,767 | +0.64(+3.77%) |
Jan 09, 2023 | 17.03 | 17.45 | 17.01 | 17.04 | 2,307,446 | +0.26(+1.53%) |
Jan 06, 2023 | 16.00 | 16.81 | 15.93 | 16.78 | 1,306,372 | +0.98(+6.23%) |
Jan 05, 2023 | 15.67 | 15.96 | 15.58 | 15.80 | 1,361,263 | +0.07(+0.44%) |
Jan 04, 2023 | 15.78 | 15.93 | 15.57 | 15.73 | 1,942,129 | -0.08(-0.49%) |