Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.54 | 21.61 | 21.46 | 21.46 | 51,030 | +0.24(+1.13%) |
Mar 30, 2023 | 21.38 | 21.45 | 21.22 | 21.22 | 157,999 | -0.65(-2.97%) |
Mar 29, 2023 | 21.50 | 21.93 | 21.50 | 21.87 | 26,312 | -0.02(-0.08%) |
Mar 28, 2023 | 21.37 | 21.98 | 21.37 | 21.89 | 24,149 | -0.21(-0.96%) |
Mar 27, 2023 | 22.14 | 22.15 | 21.99 | 22.10 | 25,617 | -0.02(-0.09%) |
Mar 24, 2023 | 21.57 | 22.20 | 21.55 | 22.12 | 68,478 | +1.52(+7.38%) |
Mar 23, 2023 | 20.40 | 20.81 | 20.40 | 20.60 | 92,481 | +2.04(+10.99%) |
Mar 22, 2023 | 18.60 | 18.74 | 18.56 | 18.56 | 20,575 | -0.01(-0.04%) |
Mar 21, 2023 | 18.57 | 18.62 | 18.46 | 18.57 | 10,444 | -0.01(-0.07%) |
Mar 20, 2023 | 18.54 | 18.65 | 18.49 | 18.58 | 32,485 | -0.25(-1.33%) |
Mar 17, 2023 | 18.54 | 19.29 | 18.54 | 18.83 | 32,722 | +0.38(+2.06%) |
Mar 16, 2023 | 18.00 | 18.45 | 17.87 | 18.45 | 50,817 | +0.12(+0.65%) |
Mar 15, 2023 | 18.36 | 18.38 | 18.20 | 18.33 | 51,173 | -0.48(-2.55%) |
Mar 14, 2023 | 18.75 | 18.91 | 18.65 | 18.81 | 37,544 | -0.08(-0.42%) |
Mar 13, 2023 | 18.90 | 19.00 | 18.85 | 18.89 | 277,248 | +0.31(+1.67%) |
Mar 10, 2023 | 19.30 | 19.30 | 18.31 | 18.58 | 241,580 | +0.23(+1.25%) |
Mar 09, 2023 | 18.38 | 18.60 | 18.34 | 18.35 | 42,554 | -0.21(-1.13%) |
Mar 08, 2023 | 18.98 | 18.98 | 18.52 | 18.56 | 18,008 | -0.28(-1.49%) |
Mar 07, 2023 | 19.20 | 19.20 | 18.81 | 18.84 | 22,841 | -0.24(-1.26%) |
Mar 06, 2023 | 19.18 | 19.23 | 19.05 | 19.08 | 91,438 | +0.59(+3.19%) |
Mar 03, 2023 | 18.51 | 18.64 | 18.48 | 18.49 | 28,013 | -0.10(-0.54%) |
Mar 02, 2023 | 18.51 | 18.59 | 18.41 | 18.59 | 26,401 | -0.01(-0.05%) |
Mar 01, 2023 | 18.41 | 18.72 | 18.41 | 18.60 | 34,278 | +0.52(+2.88%) |
Feb 28, 2023 | 17.82 | 18.18 | 17.82 | 18.08 | 21,447 | -0.15(-0.82%) |
Feb 27, 2023 | 18.10 | 18.23 | 18.10 | 18.23 | 17,598 | +0.43(+2.42%) |
Feb 24, 2023 | 17.75 | 17.99 | 17.75 | 17.80 | 29,212 | -0.55(-3.00%) |
Feb 23, 2023 | 18.36 | 18.50 | 18.32 | 18.35 | 36,585 | +0.80(+4.56%) |
Feb 22, 2023 | 17.40 | 17.61 | 17.40 | 17.55 | 22,433 | -0.19(-1.07%) |
Feb 21, 2023 | 17.62 | 17.75 | 17.62 | 17.74 | 24,981 | +0.53(+3.08%) |
Feb 17, 2023 | 17.27 | 17.28 | 17.15 | 17.21 | 27,187 | -0.59(-3.31%) |
Feb 16, 2023 | 17.42 | 17.86 | 17.42 | 17.80 | 42,516 | +0.90(+5.33%) |
Feb 15, 2023 | 16.50 | 16.91 | 16.50 | 16.90 | 44,369 | -0.07(-0.41%) |
Feb 14, 2023 | 16.87 | 17.02 | 16.49 | 16.97 | 59,417 | +0.05(+0.30%) |
Feb 13, 2023 | 16.58 | 16.98 | 16.58 | 16.92 | 24,356 | +0.17(+1.02%) |
Feb 10, 2023 | 16.51 | 16.86 | 16.51 | 16.75 | 64,518 | -0.51(-2.96%) |
Feb 09, 2023 | 17.14 | 17.33 | 17.14 | 17.26 | 46,374 | +0.66(+3.96%) |
Feb 08, 2023 | 16.68 | 16.70 | 16.59 | 16.60 | 21,665 | +0.43(+2.67%) |
Feb 07, 2023 | 16.18 | 16.25 | 16.09 | 16.17 | 32,436 | +0.05(+0.28%) |
Feb 06, 2023 | 16.18 | 16.18 | 16.04 | 16.12 | 20,901 | -0.14(-0.83%) |
Feb 03, 2023 | 16.26 | 16.32 | 16.12 | 16.26 | 26,297 | +0.12(+0.74%) |
Feb 02, 2023 | 16.33 | 16.33 | 16.11 | 16.14 | 35,033 | -0.07(-0.46%) |
Feb 01, 2023 | 15.89 | 16.30 | 15.89 | 16.21 | 30,755 | +0.18(+1.15%) |
Jan 31, 2023 | 15.82 | 16.09 | 15.82 | 16.03 | 34,342 | +0.23(+1.46%) |
Jan 30, 2023 | 15.88 | 15.96 | 15.80 | 15.80 | 18,707 | -0.25(-1.56%) |
Jan 27, 2023 | 16.10 | 16.15 | 16.01 | 16.05 | 18,916 | -0.38(-2.31%) |
Jan 26, 2023 | 16.32 | 16.43 | 16.32 | 16.43 | 10,227 | +0.37(+2.30%) |
Jan 25, 2023 | 16.00 | 16.39 | 15.96 | 16.06 | 26,758 | +0.03(+0.19%) |
Jan 24, 2023 | 16.03 | 16.30 | 16.01 | 16.03 | 70,619 | -0.17(-1.05%) |
Jan 23, 2023 | 16.00 | 16.25 | 15.87 | 16.20 | 39,876 | +0.23(+1.44%) |
Jan 20, 2023 | 16.06 | 16.06 | 15.68 | 15.97 | 24,233 | +0.41(+2.63%) |
Jan 19, 2023 | 15.29 | 15.68 | 15.29 | 15.56 | 42,167 | +0.11(+0.71%) |
Jan 18, 2023 | 15.50 | 15.70 | 15.35 | 15.45 | 21,310 | -0.10(-0.64%) |
Jan 17, 2023 | 15.64 | 15.67 | 15.52 | 15.55 | 51,236 | -0.65(-4.01%) |
Jan 13, 2023 | 16.25 | 16.26 | 16.11 | 16.20 | 68,921 | -0.31(-1.88%) |
Jan 12, 2023 | 16.84 | 16.84 | 16.51 | 16.51 | 139,381 | -0.04(-0.24%) |
Jan 11, 2023 | 16.60 | 16.60 | 16.18 | 16.55 | 32,072 | -0.10(-0.60%) |
Jan 10, 2023 | 16.60 | 16.86 | 16.56 | 16.65 | 57,971 | +0.05(+0.30%) |
Jan 09, 2023 | 16.66 | 16.68 | 16.54 | 16.60 | 76,042 | -0.06(-0.35%) |
Jan 06, 2023 | 16.39 | 16.66 | 16.36 | 16.66 | 37,172 | +0.23(+1.39%) |
Jan 05, 2023 | 16.37 | 16.53 | 16.25 | 16.43 | 123,401 | -0.61(-3.58%) |
Jan 04, 2023 | 16.54 | 17.09 | 16.54 | 17.04 | 131,134 | +0.47(+2.84%) |