Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.20 | 17.40 | 16.98 | 17.31 | 383,458 | +0.19(+1.09%) |
Mar 30, 2023 | 17.85 | 17.85 | 17.06 | 17.12 | 285,656 | -0.50(-2.82%) |
Mar 29, 2023 | 18.07 | 18.25 | 17.42 | 17.62 | 233,471 | -0.22(-1.21%) |
Mar 28, 2023 | 17.77 | 18.04 | 17.56 | 17.83 | 283,917 | +0.07(+0.42%) |
Mar 27, 2023 | 18.23 | 18.23 | 17.74 | 17.76 | 243,990 | -0.13(-0.73%) |
Mar 24, 2023 | 16.97 | 17.91 | 16.93 | 17.89 | 404,555 | +0.65(+3.75%) |
Mar 23, 2023 | 18.22 | 18.22 | 17.05 | 17.24 | 434,634 | -0.52(-2.95%) |
Mar 22, 2023 | 18.67 | 18.67 | 17.77 | 17.77 | 556,834 | -0.86(-4.63%) |
Mar 21, 2023 | 18.40 | 18.82 | 18.35 | 18.63 | 380,660 | +0.93(+5.24%) |
Mar 20, 2023 | 17.93 | 18.44 | 17.68 | 17.70 | 448,972 | +0.18(+1.02%) |
Mar 17, 2023 | 18.89 | 18.89 | 17.33 | 17.52 | 1,559,327 | -1.51(-7.92%) |
Mar 16, 2023 | 17.76 | 19.49 | 17.56 | 19.03 | 784,372 | +1.21(+6.78%) |
Mar 15, 2023 | 17.35 | 18.14 | 17.21 | 17.82 | 785,025 | -0.35(-1.91%) |
Mar 14, 2023 | 18.28 | 18.89 | 17.99 | 18.17 | 1,015,509 | +1.25(+7.36%) |
Mar 13, 2023 | 18.50 | 18.50 | 16.60 | 16.92 | 1,247,649 | -2.69(-13.71%) |
Mar 10, 2023 | 20.01 | 20.32 | 19.11 | 19.61 | 632,065 | -0.74(-3.64%) |
Mar 09, 2023 | 21.30 | 21.30 | 20.33 | 20.35 | 279,313 | -1.10(-5.11%) |
Mar 08, 2023 | 21.25 | 21.49 | 21.09 | 21.45 | 229,145 | +0.22(+1.01%) |
Mar 07, 2023 | 21.77 | 21.77 | 21.19 | 21.23 | 237,306 | -0.55(-2.54%) |
Mar 06, 2023 | 22.05 | 22.21 | 21.68 | 21.78 | 400,583 | -0.31(-1.40%) |
Mar 03, 2023 | 21.92 | 22.16 | 21.72 | 22.09 | 184,754 | +0.23(+1.07%) |
Mar 02, 2023 | 21.99 | 22.12 | 21.61 | 21.86 | 202,294 | -0.26(-1.19%) |
Mar 01, 2023 | 22.11 | 22.32 | 22.00 | 22.12 | 260,341 | -0.09(-0.42%) |
Feb 28, 2023 | 22.67 | 22.67 | 22.21 | 22.21 | 469,691 | -0.23(-1.04%) |
Feb 27, 2023 | 22.66 | 22.84 | 22.40 | 22.45 | 116,247 | -0.10(-0.46%) |
Feb 24, 2023 | 22.49 | 22.55 | 22.31 | 22.55 | 121,717 | -0.07(-0.33%) |
Feb 23, 2023 | 22.68 | 22.85 | 22.54 | 22.63 | 156,363 | -0.03(-0.12%) |
Feb 22, 2023 | 22.81 | 22.93 | 22.44 | 22.65 | 291,370 | -0.16(-0.70%) |
Feb 21, 2023 | 22.86 | 22.90 | 22.65 | 22.81 | 171,226 | -0.22(-0.98%) |
Feb 17, 2023 | 22.83 | 23.22 | 22.66 | 23.04 | 193,876 | +0.32(+1.40%) |
Feb 16, 2023 | 22.95 | 22.95 | 22.67 | 22.72 | 148,381 | -0.27(-1.18%) |
Feb 15, 2023 | 22.68 | 23.08 | 22.54 | 22.99 | 163,487 | +0.20(+0.86%) |
Feb 14, 2023 | 22.79 | 22.98 | 22.64 | 22.80 | 133,111 | -0.17(-0.73%) |
Feb 13, 2023 | 22.80 | 22.99 | 22.49 | 22.96 | 169,579 | +0.17(+0.74%) |
Feb 10, 2023 | 22.65 | 22.84 | 22.48 | 22.80 | 120,010 | +0.08(+0.37%) |
Feb 09, 2023 | 23.31 | 23.35 | 22.71 | 22.71 | 194,196 | -0.39(-1.70%) |
Feb 08, 2023 | 23.09 | 23.26 | 22.65 | 23.10 | 199,231 | -0.20(-0.84%) |
Feb 07, 2023 | 22.97 | 23.34 | 22.84 | 23.30 | 204,809 | +0.23(+1.01%) |
Feb 06, 2023 | 23.23 | 23.29 | 22.86 | 23.07 | 213,393 | -0.19(-0.81%) |
Feb 03, 2023 | 22.80 | 23.25 | 22.24 | 23.25 | 241,598 | +0.38(+1.68%) |
Feb 02, 2023 | 22.54 | 22.87 | 22.43 | 22.87 | 199,889 | +0.37(+1.65%) |
Feb 01, 2023 | 22.21 | 22.65 | 21.95 | 22.50 | 297,046 | +0.28(+1.25%) |
Jan 31, 2023 | 21.63 | 22.23 | 21.63 | 22.22 | 243,262 | +0.59(+2.70%) |
Jan 30, 2023 | 21.62 | 21.81 | 21.47 | 21.63 | 212,620 | -0.04(-0.17%) |
Jan 27, 2023 | 21.61 | 21.99 | 21.61 | 21.67 | 225,288 | -0.02(-0.09%) |
Jan 26, 2023 | 21.42 | 21.70 | 21.20 | 21.69 | 273,263 | +0.46(+2.14%) |
Jan 25, 2023 | 21.11 | 21.36 | 20.98 | 21.24 | 213,843 | +0.10(+0.48%) |
Jan 24, 2023 | 21.50 | 21.54 | 21.12 | 21.13 | 205,134 | -0.42(-1.94%) |
Jan 23, 2023 | 20.91 | 21.65 | 20.86 | 21.55 | 320,750 | +0.72(+3.48%) |
Jan 20, 2023 | 21.13 | 21.15 | 19.93 | 20.83 | 773,534 | +1.51(+7.84%) |
Jan 19, 2023 | 19.46 | 19.46 | 19.10 | 19.31 | 214,564 | -0.20(-1.05%) |
Jan 18, 2023 | 20.27 | 20.27 | 19.47 | 19.52 | 235,794 | -0.83(-4.06%) |
Jan 17, 2023 | 20.56 | 20.56 | 20.24 | 20.34 | 158,298 | -0.19(-0.91%) |
Jan 13, 2023 | 20.25 | 20.61 | 20.10 | 20.53 | 197,690 | +0.06(+0.27%) |
Jan 12, 2023 | 20.36 | 20.62 | 20.32 | 20.47 | 190,257 | +0.20(+1.01%) |
Jan 11, 2023 | 20.30 | 20.40 | 20.09 | 20.27 | 175,978 | -0.01(-0.05%) |
Jan 10, 2023 | 20.06 | 20.40 | 19.94 | 20.28 | 163,777 | +0.22(+1.11%) |
Jan 09, 2023 | 20.32 | 20.36 | 19.99 | 20.06 | 126,875 | -0.24(-1.19%) |
Jan 06, 2023 | 19.92 | 20.32 | 19.92 | 20.30 | 120,824 | +0.54(+2.73%) |
Jan 05, 2023 | 19.70 | 19.83 | 19.50 | 19.76 | 202,393 | -0.07(-0.37%) |
Jan 04, 2023 | 20.15 | 20.23 | 19.74 | 19.83 | 173,409 | -0.18(-0.88%) |