Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.27 | 17.36 | 16.92 | 17.11 | 1,671,102 | +0.05(+0.28%) |
Mar 30, 2023 | 17.63 | 17.67 | 16.97 | 17.07 | 974,318 | -0.34(-1.97%) |
Mar 29, 2023 | 17.63 | 17.63 | 17.22 | 17.41 | 1,035,743 | +0.24(+1.39%) |
Mar 28, 2023 | 16.95 | 17.39 | 16.91 | 17.17 | 1,471,578 | -0.09(-0.50%) |
Mar 27, 2023 | 17.76 | 17.79 | 17.13 | 17.26 | 2,058,479 | +0.21(+1.23%) |
Mar 24, 2023 | 16.35 | 17.10 | 16.18 | 17.05 | 2,246,148 | +0.24(+1.42%) |
Mar 23, 2023 | 17.43 | 17.47 | 16.68 | 16.81 | 1,974,111 | -0.42(-2.43%) |
Mar 22, 2023 | 18.07 | 18.17 | 17.21 | 17.23 | 4,073,637 | -0.86(-4.74%) |
Mar 21, 2023 | 18.14 | 18.39 | 18.00 | 18.08 | 3,208,546 | +0.78(+4.51%) |
Mar 20, 2023 | 17.45 | 18.06 | 17.25 | 17.30 | 3,320,815 | +0.37(+2.19%) |
Mar 17, 2023 | 18.22 | 18.32 | 16.78 | 16.93 | 7,027,982 | -1.67(-8.96%) |
Mar 16, 2023 | 17.95 | 19.18 | 17.37 | 18.60 | 4,031,521 | +0.33(+1.82%) |
Mar 15, 2023 | 18.27 | 19.29 | 18.16 | 18.27 | 5,299,124 | -1.28(-6.57%) |
Mar 14, 2023 | 20.42 | 20.82 | 19.15 | 19.55 | 3,977,934 | +0.83(+4.42%) |
Mar 13, 2023 | 18.31 | 20.42 | 17.46 | 18.72 | 6,908,515 | -0.73(-3.77%) |
Mar 10, 2023 | 19.02 | 19.83 | 18.60 | 19.45 | 3,750,997 | -0.13(-0.68%) |
Mar 09, 2023 | 20.73 | 20.75 | 19.55 | 19.59 | 2,109,747 | -1.32(-6.33%) |
Mar 08, 2023 | 21.07 | 21.21 | 20.70 | 20.91 | 1,384,758 | -0.14(-0.68%) |
Mar 07, 2023 | 21.80 | 21.80 | 21.04 | 21.05 | 1,736,611 | -0.88(-3.99%) |
Mar 06, 2023 | 21.90 | 22.11 | 21.88 | 21.93 | 1,401,322 | -0.05(-0.22%) |
Mar 03, 2023 | 21.70 | 22.11 | 21.51 | 21.98 | 1,703,158 | +0.44(+2.03%) |
Mar 02, 2023 | 22.02 | 22.02 | 21.44 | 21.54 | 1,672,001 | -0.63(-2.83%) |
Mar 01, 2023 | 21.91 | 22.23 | 21.79 | 22.17 | 1,454,105 | +0.13(+0.60%) |
Feb 28, 2023 | 22.22 | 22.35 | 22.03 | 22.03 | 1,830,092 | -0.15(-0.69%) |
Feb 27, 2023 | 22.44 | 22.57 | 22.08 | 22.19 | 1,139,897 | -0.06(-0.25%) |
Feb 24, 2023 | 21.88 | 22.25 | 21.79 | 22.24 | 1,064,317 | +0.21(+0.94%) |
Feb 23, 2023 | 21.95 | 22.15 | 21.71 | 22.04 | 807,222 | +0.16(+0.73%) |
Feb 22, 2023 | 22.03 | 22.08 | 21.77 | 21.88 | 1,295,816 | -0.17(-0.77%) |
Feb 21, 2023 | 22.24 | 22.29 | 21.98 | 22.04 | 1,312,253 | -0.42(-1.85%) |
Feb 17, 2023 | 22.52 | 22.59 | 22.27 | 22.46 | 2,163,383 | -0.01(-0.04%) |
Feb 16, 2023 | 22.67 | 22.67 | 22.39 | 22.47 | 1,613,788 | -0.34(-1.49%) |
Feb 15, 2023 | 22.38 | 22.83 | 22.38 | 22.81 | 1,555,937 | +0.27(+1.21%) |
Feb 14, 2023 | 22.45 | 22.76 | 22.38 | 22.54 | 1,978,582 | +0.10(+0.46%) |
Feb 13, 2023 | 22.25 | 22.45 | 22.18 | 22.43 | 924,852 | +0.14(+0.63%) |
Feb 10, 2023 | 22.18 | 22.35 | 22.09 | 22.29 | 1,156,589 | +0.11(+0.51%) |
Feb 09, 2023 | 22.54 | 22.64 | 22.16 | 22.18 | 1,068,514 | -0.27(-1.22%) |
Feb 08, 2023 | 22.64 | 22.72 | 22.31 | 22.45 | 1,481,021 | -0.35(-1.53%) |
Feb 07, 2023 | 22.46 | 22.84 | 22.40 | 22.80 | 1,952,779 | +0.24(+1.05%) |
Feb 06, 2023 | 22.26 | 22.59 | 22.23 | 22.56 | 1,646,177 | +0.29(+1.31%) |
Feb 03, 2023 | 21.86 | 22.56 | 21.81 | 22.27 | 2,386,826 | +0.41(+1.90%) |
Feb 02, 2023 | 21.48 | 21.88 | 21.28 | 21.86 | 2,579,491 | +0.42(+1.94%) |
Feb 01, 2023 | 20.99 | 21.70 | 20.94 | 21.44 | 1,272,819 | +0.30(+1.43%) |
Jan 31, 2023 | 20.75 | 21.14 | 20.61 | 21.14 | 2,414,831 | +0.42(+2.05%) |
Jan 30, 2023 | 20.66 | 21.06 | 20.60 | 20.71 | 1,426,575 | -0.02(-0.09%) |
Jan 27, 2023 | 20.78 | 21.08 | 20.24 | 20.73 | 2,417,454 | -0.53(-2.48%) |
Jan 26, 2023 | 21.03 | 21.29 | 20.85 | 21.26 | 1,721,265 | +0.35(+1.67%) |
Jan 25, 2023 | 20.92 | 21.05 | 20.71 | 20.91 | 1,312,669 | -0.08(-0.36%) |
Jan 24, 2023 | 21.02 | 21.23 | 20.95 | 20.99 | 1,130,090 | -0.37(-1.72%) |
Jan 23, 2023 | 21.10 | 21.56 | 21.02 | 21.36 | 1,743,807 | +0.25(+1.21%) |
Jan 20, 2023 | 20.75 | 21.12 | 20.55 | 21.10 | 2,498,838 | +0.54(+2.61%) |
Jan 19, 2023 | 20.55 | 20.72 | 20.31 | 20.56 | 1,168,430 | -0.15(-0.73%) |
Jan 18, 2023 | 21.45 | 21.49 | 20.70 | 20.71 | 2,045,528 | -0.91(-4.23%) |
Jan 17, 2023 | 21.86 | 21.93 | 21.51 | 21.63 | 968,722 | -0.32(-1.46%) |
Jan 13, 2023 | 21.73 | 22.01 | 21.44 | 21.95 | 1,148,909 | -0.12(-0.56%) |
Jan 12, 2023 | 22.08 | 22.35 | 22.01 | 22.07 | 1,503,246 | +0.14(+0.65%) |
Jan 11, 2023 | 21.81 | 22.18 | 21.75 | 21.93 | 1,122,534 | +0.06(+0.26%) |
Jan 10, 2023 | 21.81 | 21.96 | 21.73 | 21.88 | 834,016 | +0.01(+0.04%) |
Jan 09, 2023 | 22.32 | 22.37 | 21.79 | 21.87 | 967,544 | -0.40(-1.78%) |
Jan 06, 2023 | 21.71 | 22.36 | 21.63 | 22.26 | 1,198,215 | +0.65(+3.01%) |
Jan 05, 2023 | 21.48 | 21.71 | 21.23 | 21.61 | 1,009,239 | +0.12(+0.57%) |
Jan 04, 2023 | 22.04 | 22.11 | 21.40 | 21.49 | 1,598,788 | -0.37(-1.68%) |