Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 24.31 | 25.55 | 24.31 | 24.79 | 43,575 | +0.45(+1.85%) |
Mar 23, 2023 | 23.41 | 24.47 | 23.41 | 24.34 | 53,048 | +1.08(+4.64%) |
Mar 22, 2023 | 23.29 | 24.27 | 23.13 | 23.26 | 42,137 | -0.02(-0.09%) |
Mar 21, 2023 | 22.62 | 23.38 | 22.18 | 23.28 | 43,433 | +0.92(+4.11%) |
Mar 20, 2023 | 22.97 | 22.97 | 22.18 | 22.36 | 72,595 | -0.49(-2.14%) |
Mar 17, 2023 | 23.68 | 23.93 | 22.85 | 22.85 | 82,319 | -1.01(-4.23%) |
Mar 16, 2023 | 23.96 | 25.02 | 23.73 | 23.86 | 68,303 | -0.26(-1.08%) |
Mar 15, 2023 | 22.25 | 24.18 | 22.04 | 24.12 | 59,559 | +1.46(+6.44%) |
Mar 14, 2023 | 23.57 | 23.57 | 22.23 | 22.66 | 100,565 | -0.50(-2.16%) |
Mar 13, 2023 | 22.27 | 23.58 | 22.01 | 23.16 | 81,023 | +0.61(+2.71%) |
Mar 10, 2023 | 23.05 | 23.05 | 22.19 | 22.55 | 72,920 | -0.62(-2.68%) |
Mar 09, 2023 | 23.34 | 23.70 | 22.72 | 23.17 | 56,424 | -0.36(-1.53%) |
Mar 08, 2023 | 22.63 | 23.59 | 22.35 | 23.53 | 34,762 | +1.00(+4.44%) |
Mar 07, 2023 | 23.14 | 23.30 | 22.22 | 22.53 | 46,865 | -0.54(-2.34%) |
Mar 06, 2023 | 23.76 | 24.35 | 22.97 | 23.07 | 70,561 | -0.83(-3.47%) |
Mar 03, 2023 | 21.96 | 24.05 | 21.87 | 23.90 | 151,562 | +2.15(+9.89%) |
Mar 02, 2023 | 21.36 | 22.07 | 20.88 | 21.75 | 152,994 | +0.09(+0.42%) |
Mar 01, 2023 | 23.21 | 23.86 | 21.58 | 21.66 | 142,573 | -1.46(-6.31%) |
Feb 28, 2023 | 23.20 | 23.82 | 22.91 | 23.12 | 130,795 | -0.27(-1.15%) |
Feb 27, 2023 | 24.43 | 24.43 | 23.20 | 23.39 | 119,745 | -0.85(-3.51%) |
Feb 24, 2023 | 24.85 | 24.85 | 23.47 | 24.24 | 158,992 | -0.84(-3.35%) |
Feb 23, 2023 | 26.15 | 26.81 | 25.00 | 25.08 | 118,508 | -0.56(-2.18%) |
Feb 22, 2023 | 29.42 | 29.59 | 25.60 | 25.64 | 126,844 | -3.95(-13.35%) |
Feb 21, 2023 | 29.81 | 30.05 | 28.87 | 29.59 | 118,437 | -0.69(-2.28%) |
Feb 17, 2023 | 33.38 | 33.38 | 29.84 | 30.28 | 55,150 | -2.89(-8.71%) |
Feb 16, 2023 | 35.12 | 35.66 | 33.15 | 33.17 | 67,552 | -2.82(-7.84%) |
Feb 15, 2023 | 33.70 | 36.13 | 33.31 | 35.99 | 49,809 | +2.15(+6.35%) |
Feb 14, 2023 | 33.25 | 34.44 | 33.25 | 33.84 | 42,063 | -0.05(-0.15%) |
Feb 13, 2023 | 33.08 | 34.75 | 32.98 | 33.89 | 42,437 | +0.57(+1.71%) |
Feb 10, 2023 | 32.62 | 33.45 | 31.62 | 33.32 | 63,064 | +0.66(+2.02%) |
Feb 09, 2023 | 34.27 | 35.33 | 32.66 | 32.66 | 46,938 | -0.89(-2.65%) |
Feb 08, 2023 | 33.23 | 33.84 | 33.06 | 33.55 | 40,962 | -0.22(-0.65%) |
Feb 07, 2023 | 34.10 | 34.40 | 32.92 | 33.77 | 42,089 | -0.56(-1.63%) |
Feb 06, 2023 | 35.82 | 36.79 | 34.24 | 34.33 | 63,035 | -1.97(-5.43%) |
Feb 03, 2023 | 34.15 | 36.62 | 34.13 | 36.30 | 69,521 | +1.82(+5.28%) |
Feb 02, 2023 | 34.11 | 35.99 | 33.66 | 34.48 | 175,331 | +0.98(+2.93%) |
Feb 01, 2023 | 33.28 | 33.59 | 32.26 | 33.50 | 127,597 | +0.33(+0.99%) |
Jan 31, 2023 | 32.41 | 33.96 | 32.41 | 33.17 | 86,376 | +0.88(+2.73%) |
Jan 30, 2023 | 32.45 | 33.35 | 31.29 | 32.29 | 58,121 | -0.80(-2.42%) |
Jan 27, 2023 | 33.87 | 34.06 | 32.48 | 33.09 | 61,066 | -0.73(-2.16%) |
Jan 26, 2023 | 34.71 | 34.79 | 33.56 | 33.82 | 22,674 | -0.84(-2.42%) |
Jan 25, 2023 | 35.65 | 35.65 | 34.38 | 34.66 | 26,298 | -1.04(-2.91%) |
Jan 24, 2023 | 35.67 | 36.95 | 35.41 | 35.70 | 34,651 | -0.63(-1.73%) |
Jan 23, 2023 | 35.01 | 36.34 | 34.75 | 36.33 | 29,439 | +1.30(+3.71%) |
Jan 20, 2023 | 35.10 | 35.66 | 34.53 | 35.03 | 37,741 | +0.25(+0.72%) |
Jan 19, 2023 | 33.46 | 34.86 | 33.06 | 34.78 | 40,550 | +1.12(+3.33%) |
Jan 18, 2023 | 34.15 | 34.40 | 33.02 | 33.66 | 25,921 | -0.04(-0.12%) |
Jan 17, 2023 | 34.34 | 35.13 | 33.41 | 33.70 | 50,204 | -0.68(-1.98%) |
Jan 13, 2023 | 32.50 | 34.42 | 32.50 | 34.38 | 42,686 | +1.87(+5.75%) |
Jan 12, 2023 | 32.72 | 32.89 | 30.79 | 32.51 | 49,632 | -0.21(-0.64%) |
Jan 11, 2023 | 33.53 | 34.28 | 32.12 | 32.72 | 33,743 | -1.18(-3.48%) |
Jan 10, 2023 | 36.95 | 37.30 | 33.87 | 33.90 | 67,892 | -3.05(-8.25%) |
Jan 09, 2023 | 33.15 | 38.00 | 33.15 | 36.95 | 87,028 | +3.89(+11.77%) |
Jan 06, 2023 | 32.70 | 33.40 | 31.61 | 33.06 | 49,555 | +1.00(+3.12%) |
Jan 05, 2023 | 34.24 | 34.37 | 32.02 | 32.06 | 42,247 | -2.30(-6.69%) |
Jan 04, 2023 | 33.54 | 34.71 | 32.94 | 34.36 | 34,831 | +1.11(+3.34%) |