Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.32 | 22.38 | 20.25 | 21.75 | 4,360 | -0.72(-3.20%) |
Mar 30, 2023 | 22.05 | 24.38 | 20.77 | 22.47 | 6,623 | +0.24(+1.08%) |
Mar 29, 2023 | 22.47 | 22.50 | 21.68 | 22.23 | 125 | -0.13(-0.60%) |
Mar 28, 2023 | 21.73 | 22.50 | 21.09 | 22.36 | 295 | -0.14(-0.60%) |
Mar 27, 2023 | 22.39 | 22.50 | 20.05 | 22.50 | 355 | +0.00(+0.00%) |
Mar 24, 2023 | 21.87 | 22.50 | 20.91 | 22.50 | 1,161 | +0.09(+0.40%) |
Mar 23, 2023 | 21.00 | 22.47 | 19.70 | 22.41 | 2,327 | +2.79(+14.22%) |
Mar 22, 2023 | 21.42 | 21.45 | 19.50 | 19.62 | 1,937 | -2.76(-12.33%) |
Mar 21, 2023 | 21.75 | 23.19 | 21.15 | 22.38 | 3,088 | +0.63(+2.90%) |
Mar 20, 2023 | 22.52 | 23.28 | 21.02 | 21.75 | 1,842 | -1.65(-7.05%) |
Mar 17, 2023 | 24.73 | 25.11 | 22.71 | 23.40 | 530 | -1.34(-5.40%) |
Mar 16, 2023 | 24.00 | 25.35 | 23.27 | 24.73 | 811 | +0.59(+2.42%) |
Mar 15, 2023 | 25.95 | 25.95 | 24.02 | 24.15 | 480 | -1.01(-4.00%) |
Mar 14, 2023 | 25.71 | 26.25 | 24.30 | 25.16 | 322 | -0.04(-0.18%) |
Mar 13, 2023 | 24.75 | 26.46 | 24.03 | 25.20 | 976 | +0.00(+0.00%) |
Mar 10, 2023 | 26.62 | 26.62 | 24.15 | 25.20 | 856 | +0.34(+1.39%) |
Mar 09, 2023 | 27.03 | 27.03 | 24.77 | 24.86 | 2,565 | -2.89(-10.43%) |
Mar 08, 2023 | 28.16 | 28.66 | 26.49 | 27.75 | 1,438 | +0.90(+3.35%) |
Mar 07, 2023 | 28.20 | 29.02 | 26.28 | 26.85 | 1,549 | -2.17(-7.49%) |
Mar 06, 2023 | 28.47 | 29.68 | 28.12 | 29.02 | 703 | -0.15(-0.51%) |
Mar 03, 2023 | 30.00 | 30.02 | 27.90 | 29.18 | 1,511 | +0.68(+2.37%) |
Mar 02, 2023 | 27.64 | 30.15 | 27.06 | 28.50 | 993 | +0.00(+0.00%) |
Mar 01, 2023 | 30.06 | 31.20 | 25.95 | 28.50 | 4,359 | -2.70(-8.65%) |
Feb 28, 2023 | 28.20 | 32.56 | 28.20 | 31.20 | 7,492 | +2.70(+9.47%) |
Feb 27, 2023 | 28.50 | 28.50 | 25.52 | 28.50 | 3,930 | +1.95(+7.34%) |
Feb 24, 2023 | 26.64 | 26.64 | 25.93 | 26.55 | 1,084 | +0.15(+0.57%) |
Feb 23, 2023 | 26.76 | 26.76 | 25.73 | 26.40 | 767 | +0.15(+0.57%) |
Feb 22, 2023 | 25.73 | 26.73 | 25.50 | 26.25 | 389 | +0.34(+1.33%) |
Feb 21, 2023 | 27.00 | 27.00 | 25.52 | 25.91 | 875 | -0.88(-3.30%) |
Feb 17, 2023 | 25.57 | 26.98 | 25.57 | 26.79 | 708 | +0.99(+3.84%) |
Feb 16, 2023 | 26.85 | 26.98 | 25.20 | 25.80 | 2,189 | -1.20(-4.44%) |
Feb 15, 2023 | 26.70 | 27.00 | 26.18 | 27.00 | 949 | +0.42(+1.58%) |
Feb 14, 2023 | 28.50 | 28.50 | 24.87 | 26.58 | 3,072 | -1.47(-5.24%) |
Feb 13, 2023 | 27.00 | 29.19 | 25.86 | 28.05 | 2,834 | +0.73(+2.69%) |
Feb 10, 2023 | 27.20 | 29.10 | 27.00 | 27.32 | 1,274 | -1.18(-4.16%) |
Feb 09, 2023 | 27.98 | 28.50 | 27.07 | 28.50 | 2,070 | +0.00(+0.00%) |
Feb 08, 2023 | 30.60 | 30.60 | 27.18 | 28.50 | 4,193 | -1.57(-5.24%) |
Feb 07, 2023 | 31.29 | 31.29 | 29.70 | 30.07 | 1,899 | -1.44(-4.57%) |
Feb 06, 2023 | 30.57 | 32.74 | 29.93 | 31.52 | 3,819 | +1.50(+5.00%) |
Feb 03, 2023 | 30.70 | 31.50 | 29.55 | 30.02 | 2,858 | -0.73(-2.39%) |
Feb 02, 2023 | 30.00 | 31.50 | 29.55 | 30.75 | 5,777 | +0.60(+1.99%) |
Feb 01, 2023 | 27.00 | 34.50 | 27.00 | 30.15 | 32,163 | +3.81(+14.46%) |
Jan 31, 2023 | 33.00 | 32.70 | 26.25 | 26.34 | 16,500 | -6.43(-19.63%) |
Jan 30, 2023 | 33.00 | 33.00 | 32.19 | 32.77 | 2,239 | +0.12(+0.37%) |
Jan 27, 2023 | 34.50 | 34.86 | 31.68 | 32.66 | 5,723 | -1.88(-5.43%) |
Jan 26, 2023 | 36.73 | 42.00 | 33.00 | 34.53 | 19,785 | -2.20(-6.00%) |
Jan 25, 2023 | 33.00 | 37.50 | 32.70 | 36.73 | 6,820 | +2.25(+6.52%) |
Jan 24, 2023 | 34.35 | 35.25 | 33.15 | 34.48 | 2,220 | +0.20(+0.57%) |
Jan 23, 2023 | 34.50 | 35.16 | 32.90 | 34.29 | 1,471 | +0.06(+0.18%) |
Jan 20, 2023 | 32.97 | 34.50 | 32.25 | 34.23 | 2,800 | +2.35(+7.39%) |
Jan 19, 2023 | 33.00 | 33.60 | 31.27 | 31.88 | 1,799 | -1.89(-5.60%) |
Jan 18, 2023 | 36.30 | 36.77 | 31.65 | 33.77 | 2,820 | -0.90(-2.60%) |
Jan 17, 2023 | 35.73 | 39.00 | 34.50 | 34.66 | 1,865 | -1.34(-3.71%) |
Jan 13, 2023 | 35.23 | 36.00 | 32.25 | 36.00 | 2,881 | +1.48(+4.30%) |
Jan 12, 2023 | 35.23 | 35.85 | 33.45 | 34.52 | 3,622 | +0.69(+2.04%) |
Jan 11, 2023 | 36.30 | 37.23 | 33.03 | 33.83 | 5,168 | -2.46(-6.78%) |
Jan 10, 2023 | 37.50 | 37.50 | 34.80 | 36.28 | 813 | -0.53(-1.43%) |
Jan 09, 2023 | 35.55 | 37.50 | 35.55 | 36.81 | 880 | -0.69(-1.84%) |
Jan 06, 2023 | 37.50 | 37.50 | 33.00 | 37.50 | 697 | +0.00(+0.00%) |
Jan 05, 2023 | 36.00 | 37.50 | 33.88 | 37.50 | 722 | +2.17(+6.16%) |
Jan 04, 2023 | 35.25 | 37.95 | 33.70 | 35.33 | 1,007 | -0.45(-1.26%) |