Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.22 | 18.39 | 17.90 | 18.38 | 25,236 | +0.17(+0.93%) |
Mar 30, 2023 | 18.60 | 18.85 | 17.75 | 18.21 | 36,534 | -0.21(-1.14%) |
Mar 29, 2023 | 17.07 | 18.79 | 17.07 | 18.42 | 41,379 | +1.47(+8.67%) |
Mar 28, 2023 | 16.35 | 17.00 | 16.35 | 16.95 | 30,766 | +0.57(+3.48%) |
Mar 27, 2023 | 16.21 | 16.48 | 15.88 | 16.38 | 44,135 | -0.39(-2.33%) |
Mar 24, 2023 | 16.00 | 16.89 | 15.48 | 16.77 | 68,208 | +0.57(+3.52%) |
Mar 23, 2023 | 21.03 | 21.03 | 16.00 | 16.20 | 223,878 | -4.83(-22.97%) |
Mar 22, 2023 | 25.42 | 25.42 | 20.76 | 21.03 | 110,899 | -5.52(-20.79%) |
Mar 21, 2023 | 26.80 | 27.65 | 26.38 | 26.55 | 35,495 | +0.30(+1.14%) |
Mar 20, 2023 | 25.90 | 26.95 | 25.70 | 26.25 | 24,738 | +0.35(+1.35%) |
Mar 17, 2023 | 25.95 | 25.95 | 24.85 | 25.90 | 30,638 | -0.15(-0.58%) |
Mar 16, 2023 | 24.75 | 26.25 | 24.57 | 26.05 | 32,299 | +1.40(+5.68%) |
Mar 15, 2023 | 24.90 | 25.32 | 24.32 | 24.65 | 20,004 | -0.55(-2.18%) |
Mar 14, 2023 | 25.00 | 25.45 | 24.35 | 25.20 | 29,389 | +1.05(+4.35%) |
Mar 13, 2023 | 23.35 | 26.35 | 23.35 | 24.15 | 32,138 | +0.75(+3.21%) |
Mar 10, 2023 | 23.05 | 23.70 | 22.61 | 23.40 | 35,200 | +0.35(+1.52%) |
Mar 09, 2023 | 24.45 | 24.68 | 23.05 | 23.05 | 34,425 | -1.35(-5.53%) |
Mar 08, 2023 | 24.85 | 25.15 | 24.10 | 24.40 | 26,317 | -0.35(-1.41%) |
Mar 07, 2023 | 25.65 | 26.07 | 24.57 | 24.75 | 28,269 | -1.10(-4.26%) |
Mar 06, 2023 | 27.25 | 27.50 | 24.72 | 25.85 | 49,989 | -1.50(-5.48%) |
Mar 03, 2023 | 28.30 | 28.30 | 27.15 | 27.35 | 22,882 | -1.05(-3.70%) |
Mar 02, 2023 | 28.95 | 28.95 | 27.70 | 28.40 | 33,153 | -0.65(-2.24%) |
Mar 01, 2023 | 29.35 | 29.55 | 27.85 | 29.05 | 18,730 | -0.25(-0.85%) |
Feb 28, 2023 | 33.45 | 33.55 | 29.30 | 29.30 | 44,654 | -4.59(-13.55%) |
Feb 27, 2023 | 33.94 | 34.70 | 33.31 | 33.89 | 28,284 | +0.19(+0.58%) |
Feb 24, 2023 | 33.60 | 35.06 | 33.17 | 33.70 | 23,021 | -0.49(-1.42%) |
Feb 23, 2023 | 33.26 | 34.58 | 33.11 | 34.19 | 17,224 | +1.12(+3.39%) |
Feb 22, 2023 | 32.97 | 33.80 | 32.68 | 33.07 | 15,593 | +0.15(+0.44%) |
Feb 21, 2023 | 32.92 | 33.36 | 32.48 | 32.92 | 15,066 | -0.05(-0.15%) |
Feb 17, 2023 | 32.92 | 33.41 | 32.29 | 32.97 | 12,464 | +0.24(+0.74%) |
Feb 16, 2023 | 32.73 | 33.70 | 32.49 | 32.73 | 12,345 | -0.10(-0.30%) |
Feb 15, 2023 | 32.53 | 33.11 | 32.24 | 32.82 | 8,772 | +0.29(+0.90%) |
Feb 14, 2023 | 31.75 | 32.87 | 31.75 | 32.53 | 11,015 | +0.78(+2.45%) |
Feb 13, 2023 | 31.31 | 32.29 | 31.10 | 31.75 | 13,616 | +0.44(+1.40%) |
Feb 10, 2023 | 30.58 | 31.75 | 30.48 | 31.31 | 12,609 | +0.58(+1.90%) |
Feb 09, 2023 | 31.90 | 32.14 | 30.68 | 30.73 | 11,340 | -0.93(-2.92%) |
Feb 08, 2023 | 33.02 | 33.02 | 31.41 | 31.65 | 10,979 | -1.24(-3.77%) |
Feb 07, 2023 | 33.07 | 34.33 | 32.68 | 32.90 | 20,673 | +0.02(+0.07%) |
Feb 06, 2023 | 32.87 | 33.21 | 32.09 | 32.87 | 10,016 | +0.10(+0.30%) |
Feb 03, 2023 | 32.87 | 33.31 | 32.24 | 32.77 | 10,597 | -0.39(-1.17%) |
Feb 02, 2023 | 33.65 | 34.28 | 32.77 | 33.16 | 18,402 | +0.05(+0.15%) |
Feb 01, 2023 | 32.53 | 33.31 | 31.78 | 33.11 | 18,179 | +0.44(+1.34%) |
Jan 31, 2023 | 31.60 | 32.73 | 31.33 | 32.68 | 11,199 | +1.17(+3.71%) |
Jan 30, 2023 | 31.36 | 31.95 | 31.04 | 31.51 | 21,472 | +0.24(+0.78%) |
Jan 27, 2023 | 30.87 | 31.66 | 30.78 | 31.26 | 13,460 | +0.29(+0.94%) |
Jan 26, 2023 | 31.41 | 31.85 | 30.73 | 30.97 | 21,123 | +0.05(+0.16%) |
Jan 25, 2023 | 30.24 | 31.22 | 30.05 | 30.92 | 54,967 | +0.39(+1.28%) |
Jan 24, 2023 | 29.90 | 30.87 | 29.36 | 30.53 | 50,885 | +0.58(+1.95%) |
Jan 23, 2023 | 29.22 | 30.90 | 29.22 | 29.95 | 16,224 | +0.58(+1.99%) |
Jan 20, 2023 | 28.59 | 29.41 | 28.00 | 29.36 | 21,385 | +1.12(+3.97%) |
Jan 19, 2023 | 28.05 | 28.68 | 27.81 | 28.24 | 20,737 | +0.15(+0.52%) |
Jan 18, 2023 | 28.98 | 29.07 | 28.00 | 28.10 | 16,527 | -0.73(-2.53%) |
Jan 17, 2023 | 28.05 | 28.93 | 27.95 | 28.83 | 18,525 | +0.83(+2.96%) |
Jan 13, 2023 | 27.86 | 28.44 | 27.64 | 28.00 | 9,897 | -0.05(-0.17%) |
Jan 12, 2023 | 27.37 | 28.59 | 27.17 | 28.05 | 18,904 | +0.63(+2.31%) |
Jan 11, 2023 | 26.25 | 27.51 | 26.25 | 27.42 | 14,607 | +0.78(+2.92%) |
Jan 10, 2023 | 26.05 | 26.78 | 25.79 | 26.64 | 15,101 | +0.63(+2.43%) |
Jan 09, 2023 | 26.00 | 26.44 | 25.86 | 26.00 | 14,522 | +0.24(+0.95%) |
Jan 06, 2023 | 25.18 | 25.88 | 25.08 | 25.76 | 11,846 | +0.73(+2.92%) |
Jan 05, 2023 | 25.27 | 25.40 | 24.93 | 25.03 | 9,003 | -0.39(-1.53%) |
Jan 04, 2023 | 25.42 | 25.76 | 24.98 | 25.42 | 13,147 | +0.19(+0.77%) |