Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.22 | 19.22 | 19.01 | 19.07 | 16,526 | -0.22(-1.14%) |
Mar 30, 2023 | 19.22 | 19.34 | 19.20 | 19.29 | 10,540 | +0.27(+1.42%) |
Mar 29, 2023 | 18.95 | 19.12 | 18.92 | 19.02 | 21,690 | +0.01(+0.05%) |
Mar 28, 2023 | 18.88 | 19.03 | 18.88 | 19.01 | 22,262 | +0.62(+3.37%) |
Mar 27, 2023 | 18.53 | 18.53 | 18.35 | 18.39 | 14,104 | -0.51(-2.70%) |
Mar 24, 2023 | 19.00 | 19.00 | 18.86 | 18.90 | 5,983 | -0.02(-0.11%) |
Mar 23, 2023 | 18.85 | 19.06 | 18.80 | 18.92 | 30,909 | +0.54(+2.94%) |
Mar 22, 2023 | 18.44 | 18.53 | 18.38 | 18.38 | 7,456 | +0.06(+0.33%) |
Mar 21, 2023 | 18.13 | 18.34 | 18.13 | 18.32 | 13,325 | +0.35(+1.95%) |
Mar 20, 2023 | 17.92 | 18.14 | 17.83 | 17.97 | 8,069 | -0.12(-0.66%) |
Mar 17, 2023 | 18.16 | 18.20 | 18.04 | 18.09 | 9,182 | -0.04(-0.22%) |
Mar 16, 2023 | 17.85 | 18.13 | 17.79 | 18.13 | 6,475 | +0.22(+1.23%) |
Mar 15, 2023 | 17.92 | 17.93 | 17.76 | 17.91 | 16,386 | -0.16(-0.89%) |
Mar 14, 2023 | 17.89 | 18.10 | 17.89 | 18.07 | 15,892 | +0.06(+0.33%) |
Mar 13, 2023 | 18.05 | 18.12 | 18.00 | 18.01 | 50,690 | -0.04(-0.22%) |
Mar 10, 2023 | 18.01 | 18.13 | 17.94 | 18.05 | 20,937 | -0.01(-0.06%) |
Mar 09, 2023 | 18.45 | 18.45 | 18.03 | 18.06 | 33,116 | -0.64(-3.42%) |
Mar 08, 2023 | 18.66 | 18.73 | 18.66 | 18.70 | 7,345 | -0.16(-0.85%) |
Mar 07, 2023 | 19.03 | 19.03 | 18.85 | 18.86 | 5,195 | -0.15(-0.79%) |
Mar 06, 2023 | 19.06 | 19.14 | 19.01 | 19.01 | 9,507 | -0.20(-1.04%) |
Mar 03, 2023 | 19.28 | 19.28 | 19.19 | 19.21 | 14,289 | -0.02(-0.10%) |
Mar 02, 2023 | 18.91 | 19.23 | 18.91 | 19.23 | 22,137 | +0.33(+1.75%) |
Mar 01, 2023 | 18.99 | 19.01 | 18.83 | 18.90 | 16,796 | +0.70(+3.85%) |
Feb 28, 2023 | 18.13 | 18.28 | 18.13 | 18.20 | 9,862 | -0.06(-0.33%) |
Feb 27, 2023 | 18.37 | 18.37 | 18.26 | 18.26 | 5,501 | +0.08(+0.44%) |
Feb 24, 2023 | 18.15 | 18.32 | 18.05 | 18.18 | 32,631 | -0.41(-2.21%) |
Feb 23, 2023 | 18.90 | 18.98 | 18.50 | 18.59 | 21,012 | -0.13(-0.69%) |
Feb 22, 2023 | 18.77 | 18.82 | 18.65 | 18.72 | 8,124 | -0.11(-0.58%) |
Feb 21, 2023 | 18.80 | 19.00 | 18.80 | 18.83 | 18,335 | -0.15(-0.79%) |
Feb 17, 2023 | 18.98 | 0 | -0.37(-1.91%) | |||
Feb 16, 2023 | 19.21 | 19.43 | 19.17 | 19.35 | 7,705 | +0.12(+0.62%) |
Feb 15, 2023 | 19.20 | 19.23 | 19.12 | 19.23 | 8,228 | -0.09(-0.47%) |
Feb 14, 2023 | 19.30 | 19.33 | 19.27 | 19.32 | 14,166 | -0.16(-0.82%) |
Feb 13, 2023 | 19.44 | 19.56 | 19.40 | 19.48 | 7,025 | +0.26(+1.35%) |
Feb 10, 2023 | 19.46 | 19.46 | 19.09 | 19.22 | 40,356 | -0.70(-3.51%) |
Feb 09, 2023 | 19.88 | 20.00 | 19.82 | 19.92 | 16,403 | +0.42(+2.15%) |
Feb 08, 2023 | 19.65 | 19.65 | 19.44 | 19.50 | 16,973 | -0.26(-1.32%) |
Feb 07, 2023 | 19.88 | 19.89 | 19.60 | 19.76 | 18,857 | +0.12(+0.61%) |
Feb 06, 2023 | 19.55 | 19.64 | 19.43 | 19.64 | 19,792 | -0.23(-1.16%) |
Feb 03, 2023 | 20.14 | 20.16 | 19.85 | 19.87 | 27,973 | -0.37(-1.83%) |
Feb 02, 2023 | 20.48 | 20.48 | 20.18 | 20.24 | 18,812 | -0.39(-1.89%) |
Feb 01, 2023 | 20.49 | 20.67 | 20.46 | 20.63 | 21,610 | +0.42(+2.08%) |
Jan 31, 2023 | 20.38 | 20.38 | 20.13 | 20.21 | 41,407 | -0.23(-1.13%) |
Jan 30, 2023 | 20.56 | 20.56 | 20.28 | 20.44 | 64,857 | -0.68(-3.22%) |
Jan 27, 2023 | 21.25 | 21.25 | 21.01 | 21.12 | 47,673 | -0.02(-0.09%) |
Jan 26, 2023 | 21.12 | 21.16 | 21.04 | 21.14 | 38,403 | +0.14(+0.67%) |
Jan 25, 2023 | 20.75 | 21.01 | 20.73 | 21.00 | 27,944 | +0.10(+0.48%) |
Jan 24, 2023 | 20.83 | 20.94 | 20.82 | 20.90 | 12,394 | -0.04(-0.19%) |
Jan 23, 2023 | 20.99 | 21.06 | 20.86 | 20.94 | 71,448 | +0.20(+0.96%) |
Jan 20, 2023 | 20.59 | 20.75 | 20.59 | 20.74 | 34,962 | +0.38(+1.87%) |
Jan 19, 2023 | 20.21 | 20.41 | 20.21 | 20.36 | 10,317 | +0.35(+1.75%) |
Jan 18, 2023 | 20.30 | 20.30 | 20.00 | 20.01 | 21,568 | -0.04(-0.20%) |
Jan 17, 2023 | 20.26 | 20.26 | 20.02 | 20.05 | 36,986 | -0.29(-1.43%) |
Jan 16, 2023 | 20.46 | 20.46 | 20.28 | 20.34 | 9,497 | -0.16(-0.78%) |
Jan 13, 2023 | 20.43 | 20.50 | 20.35 | 20.50 | 16,866 | +0.33(+1.64%) |
Jan 12, 2023 | 20.31 | 20.31 | 20.10 | 20.17 | 37,598 | -0.26(-1.27%) |
Jan 11, 2023 | 20.31 | 20.51 | 20.23 | 20.43 | 36,807 | +0.21(+1.04%) |
Jan 10, 2023 | 20.07 | 20.24 | 19.99 | 20.22 | 28,367 | +0.25(+1.25%) |
Jan 09, 2023 | 20.23 | 20.23 | 19.89 | 19.97 | 44,728 | -0.06(-0.30%) |
Jan 06, 2023 | 19.97 | 20.04 | 19.81 | 20.03 | 15,411 | -0.11(-0.55%) |
Jan 05, 2023 | 19.86 | 20.21 | 19.78 | 20.14 | 20,961 | +0.07(+0.35%) |
Jan 04, 2023 | 19.51 | 20.07 | 19.49 | 20.07 | 40,756 | +0.98(+5.13%) |