Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.98 | 18.34 | 17.89 | 18.18 | 4,622,942 | +0.02(+0.11%) |
Mar 30, 2023 | 17.82 | 18.37 | 17.63 | 18.16 | 7,085,887 | +0.86(+4.96%) |
Mar 29, 2023 | 17.11 | 17.58 | 17.04 | 17.30 | 5,759,914 | -0.04(-0.22%) |
Mar 28, 2023 | 17.33 | 17.59 | 16.96 | 17.34 | 9,946,242 | +0.31(+1.81%) |
Mar 27, 2023 | 17.37 | 17.46 | 16.74 | 17.03 | 7,996,378 | -0.69(-3.87%) |
Mar 24, 2023 | 18.05 | 18.64 | 17.55 | 17.72 | 6,470,063 | -0.42(-2.34%) |
Mar 23, 2023 | 17.85 | 18.39 | 17.83 | 18.14 | 10,133,080 | +0.77(+4.44%) |
Mar 22, 2023 | 18.24 | 18.24 | 17.20 | 17.37 | 9,213,943 | -0.79(-4.36%) |
Mar 21, 2023 | 18.06 | 18.27 | 17.72 | 18.16 | 7,060,154 | +0.41(+2.34%) |
Mar 20, 2023 | 17.67 | 17.79 | 16.91 | 17.75 | 17,372,322 | -0.57(-3.11%) |
Mar 17, 2023 | 18.51 | 18.71 | 17.60 | 18.32 | 16,589,956 | +0.84(+4.80%) |
Mar 16, 2023 | 17.18 | 18.03 | 16.88 | 17.48 | 12,006,328 | +0.87(+5.23%) |
Mar 15, 2023 | 16.64 | 16.75 | 16.25 | 16.61 | 10,210,696 | -0.38(-2.22%) |
Mar 14, 2023 | 16.69 | 17.02 | 16.50 | 16.99 | 5,013,254 | +0.14(+0.86%) |
Mar 13, 2023 | 16.37 | 17.14 | 16.31 | 16.84 | 7,015,829 | +0.39(+2.35%) |
Mar 10, 2023 | 16.50 | 16.90 | 16.20 | 16.46 | 5,725,378 | +0.20(+1.25%) |
Mar 09, 2023 | 17.34 | 17.34 | 16.24 | 16.25 | 13,601,365 | -1.32(-7.52%) |
Mar 08, 2023 | 17.28 | 17.70 | 17.04 | 17.57 | 5,143,978 | -0.23(-1.30%) |
Mar 07, 2023 | 18.34 | 18.35 | 17.74 | 17.81 | 7,081,649 | -0.57(-3.10%) |
Mar 06, 2023 | 18.86 | 18.92 | 18.26 | 18.38 | 9,934,767 | -0.70(-3.69%) |
Mar 03, 2023 | 19.77 | 19.92 | 18.97 | 19.08 | 8,927,916 | +0.16(+0.87%) |
Mar 02, 2023 | 18.48 | 18.96 | 18.38 | 18.92 | 6,082,123 | +0.39(+2.08%) |
Mar 01, 2023 | 18.64 | 19.01 | 18.37 | 18.53 | 7,222,185 | +0.92(+5.21%) |
Feb 28, 2023 | 17.34 | 18.12 | 17.18 | 17.61 | 7,521,904 | +0.13(+0.72%) |
Feb 27, 2023 | 17.74 | 18.41 | 17.49 | 17.49 | 7,393,420 | +0.50(+2.95%) |
Feb 24, 2023 | 17.87 | 17.95 | 16.88 | 16.99 | 6,716,748 | -1.21(-6.63%) |
Feb 23, 2023 | 18.87 | 18.89 | 17.93 | 18.19 | 4,627,174 | -0.33(-1.77%) |
Feb 22, 2023 | 18.67 | 19.12 | 18.13 | 18.52 | 8,010,483 | +0.22(+1.21%) |
Feb 21, 2023 | 17.56 | 18.40 | 17.07 | 18.30 | 7,900,681 | +0.35(+1.94%) |
Feb 17, 2023 | 18.28 | 18.35 | 17.81 | 17.95 | 5,336,495 | -0.86(-4.57%) |
Feb 16, 2023 | 18.60 | 19.16 | 18.51 | 18.81 | 4,378,477 | +0.09(+0.46%) |
Feb 15, 2023 | 18.53 | 18.87 | 18.04 | 18.72 | 8,981,131 | -0.49(-2.56%) |
Feb 14, 2023 | 20.08 | 20.34 | 19.00 | 19.22 | 10,697,323 | -0.38(-1.92%) |
Feb 13, 2023 | 19.30 | 20.17 | 19.17 | 19.59 | 17,352,366 | +1.05(+5.67%) |
Feb 10, 2023 | 18.40 | 18.88 | 18.24 | 18.54 | 9,340,526 | -0.31(-1.64%) |
Feb 09, 2023 | 18.77 | 19.12 | 18.53 | 18.85 | 6,071,778 | +0.62(+3.39%) |
Feb 08, 2023 | 18.41 | 18.75 | 18.15 | 18.23 | 4,845,743 | -0.24(-1.31%) |
Feb 07, 2023 | 17.62 | 18.69 | 17.59 | 18.47 | 11,664,067 | +0.87(+4.93%) |
Feb 06, 2023 | 17.37 | 17.62 | 16.80 | 17.60 | 13,253,450 | -0.67(-3.64%) |
Feb 03, 2023 | 18.19 | 19.03 | 18.09 | 18.27 | 7,531,631 | -0.18(-0.99%) |
Feb 02, 2023 | 18.82 | 19.30 | 18.34 | 18.45 | 9,101,823 | -0.15(-0.83%) |
Feb 01, 2023 | 18.22 | 18.99 | 18.06 | 18.61 | 9,043,003 | +0.91(+5.13%) |
Jan 31, 2023 | 17.61 | 18.14 | 17.49 | 17.70 | 6,619,521 | -0.10(-0.54%) |
Jan 30, 2023 | 17.46 | 17.95 | 17.29 | 17.80 | 7,341,263 | -0.34(-1.86%) |
Jan 27, 2023 | 18.29 | 18.45 | 17.67 | 18.13 | 3,934,870 | -0.12(-0.63%) |
Jan 26, 2023 | 18.07 | 18.29 | 17.73 | 18.25 | 5,228,925 | +0.53(+3.00%) |
Jan 25, 2023 | 17.57 | 17.95 | 17.48 | 17.72 | 7,408,962 | -0.08(-0.43%) |
Jan 24, 2023 | 18.12 | 18.17 | 17.35 | 17.80 | 8,543,076 | -0.38(-2.07%) |
Jan 23, 2023 | 18.58 | 18.68 | 18.10 | 18.17 | 4,779,339 | -0.29(-1.57%) |
Jan 20, 2023 | 18.65 | 18.85 | 18.31 | 18.46 | 14,761,568 | -0.02(-0.10%) |
Jan 19, 2023 | 18.54 | 19.19 | 18.36 | 18.48 | 8,324,472 | +0.20(+1.11%) |
Jan 18, 2023 | 18.63 | 18.63 | 18.15 | 18.28 | 7,608,505 | -0.40(-2.12%) |
Jan 17, 2023 | 18.55 | 18.90 | 18.33 | 18.67 | 12,122,630 | -0.30(-1.58%) |
Jan 13, 2023 | 18.46 | 19.10 | 18.05 | 18.97 | 13,724,825 | +0.80(+4.41%) |
Jan 12, 2023 | 17.58 | 18.21 | 17.38 | 18.17 | 13,403,216 | +0.64(+3.63%) |
Jan 11, 2023 | 17.57 | 17.80 | 17.12 | 17.54 | 13,699,503 | +0.00(+0.00%) |
Jan 10, 2023 | 17.41 | 17.71 | 17.07 | 17.54 | 9,887,771 | +0.25(+1.45%) |
Jan 09, 2023 | 17.57 | 17.73 | 17.17 | 17.29 | 18,447,650 | +0.11(+0.62%) |
Jan 06, 2023 | 16.50 | 17.28 | 16.48 | 17.18 | 12,988,774 | +0.27(+1.60%) |
Jan 05, 2023 | 15.44 | 17.37 | 15.30 | 16.91 | 36,369,056 | +1.22(+7.75%) |
Jan 04, 2023 | 15.38 | 15.80 | 14.99 | 15.69 | 32,518,120 | +1.40(+9.79%) |