Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.98 | 19.21 | 18.89 | 19.12 | 471,850 | +0.23(+1.20%) |
Mar 30, 2023 | 19.31 | 19.31 | 18.82 | 18.90 | 3,827,153 | -0.22(-1.14%) |
Mar 29, 2023 | 19.17 | 19.18 | 18.94 | 19.11 | 366,404 | +0.21(+1.10%) |
Mar 28, 2023 | 18.44 | 18.98 | 18.38 | 18.91 | 389,375 | +0.46(+2.47%) |
Mar 27, 2023 | 18.03 | 18.54 | 17.80 | 18.45 | 296,344 | +0.76(+4.31%) |
Mar 24, 2023 | 17.34 | 17.78 | 17.21 | 17.69 | 754,763 | -0.05(-0.28%) |
Mar 23, 2023 | 18.43 | 18.57 | 17.54 | 17.74 | 650,908 | -0.54(-2.95%) |
Mar 22, 2023 | 19.03 | 19.03 | 18.27 | 18.28 | 1,048,804 | -0.67(-3.54%) |
Mar 21, 2023 | 18.72 | 19.15 | 18.72 | 18.95 | 649,109 | +0.67(+3.67%) |
Mar 20, 2023 | 17.81 | 18.43 | 17.81 | 18.28 | 832,464 | +0.57(+3.23%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.49 | 17.71 | 489,484 | -0.60(-3.29%) |
Mar 16, 2023 | 17.71 | 18.38 | 17.45 | 18.31 | 3,757,768 | +0.21(+1.14%) |
Mar 15, 2023 | 18.62 | 18.64 | 17.70 | 18.10 | 1,080,500 | -1.43(-7.32%) |
Mar 14, 2023 | 19.53 | 20.18 | 19.17 | 19.53 | 389,717 | +0.13(+0.66%) |
Mar 13, 2023 | 19.62 | 20.08 | 19.18 | 19.40 | 659,735 | -0.86(-4.24%) |
Mar 10, 2023 | 20.76 | 21.09 | 20.14 | 20.26 | 380,009 | -0.52(-2.52%) |
Mar 09, 2023 | 21.90 | 22.10 | 20.77 | 20.78 | 395,068 | -1.01(-4.62%) |
Mar 08, 2023 | 22.05 | 22.29 | 21.52 | 21.79 | 233,553 | -0.35(-1.56%) |
Mar 07, 2023 | 22.58 | 22.60 | 22.10 | 22.13 | 208,215 | -0.52(-2.31%) |
Mar 06, 2023 | 22.68 | 22.73 | 22.52 | 22.66 | 194,351 | -0.10(-0.43%) |
Mar 03, 2023 | 22.12 | 22.82 | 22.04 | 22.76 | 189,647 | +0.31(+1.36%) |
Mar 02, 2023 | 21.99 | 22.55 | 21.76 | 22.45 | 218,492 | +0.41(+1.88%) |
Mar 01, 2023 | 21.46 | 22.12 | 21.46 | 22.04 | 209,266 | +0.64(+3.00%) |
Feb 28, 2023 | 21.92 | 21.96 | 21.39 | 21.39 | 198,212 | -0.32(-1.45%) |
Feb 27, 2023 | 21.35 | 21.78 | 21.25 | 21.71 | 185,634 | +0.38(+1.80%) |
Feb 24, 2023 | 20.60 | 21.38 | 20.48 | 21.33 | 175,311 | +0.47(+2.27%) |
Feb 23, 2023 | 20.90 | 21.16 | 20.63 | 20.85 | 252,503 | +0.37(+1.83%) |
Feb 22, 2023 | 20.81 | 21.04 | 20.28 | 20.48 | 283,423 | -0.51(-2.44%) |
Feb 21, 2023 | 21.26 | 21.59 | 20.96 | 20.99 | 295,347 | -0.38(-1.80%) |
Feb 17, 2023 | 22.02 | 22.02 | 21.19 | 21.38 | 330,941 | -0.98(-4.37%) |
Feb 16, 2023 | 22.21 | 22.70 | 22.18 | 22.35 | 379,388 | +0.03(+0.13%) |
Feb 15, 2023 | 22.35 | 22.35 | 21.93 | 22.32 | 212,425 | -0.34(-1.48%) |
Feb 14, 2023 | 22.49 | 22.95 | 22.32 | 22.66 | 509,125 | -0.07(-0.30%) |
Feb 13, 2023 | 22.40 | 22.86 | 22.10 | 22.73 | 281,120 | +0.16(+0.70%) |
Feb 10, 2023 | 21.98 | 22.58 | 21.98 | 22.57 | 207,574 | +0.78(+3.58%) |
Feb 09, 2023 | 22.44 | 22.44 | 21.72 | 21.79 | 212,207 | -0.73(-3.24%) |
Feb 08, 2023 | 22.18 | 22.61 | 22.08 | 22.52 | 399,948 | +0.40(+1.83%) |
Feb 07, 2023 | 21.81 | 22.17 | 21.62 | 22.11 | 381,465 | +0.49(+2.28%) |
Feb 06, 2023 | 21.60 | 21.76 | 21.30 | 21.62 | 153,014 | +0.02(+0.09%) |
Feb 03, 2023 | 21.45 | 22.28 | 21.45 | 21.60 | 415,999 | +0.15(+0.69%) |
Feb 02, 2023 | 22.33 | 22.33 | 21.28 | 21.45 | 329,227 | -0.98(-4.35%) |
Feb 01, 2023 | 22.57 | 22.69 | 21.86 | 22.43 | 777,259 | -0.22(-0.96%) |
Jan 31, 2023 | 22.19 | 22.65 | 22.06 | 22.65 | 224,260 | +0.46(+2.09%) |
Jan 30, 2023 | 22.14 | 22.43 | 22.06 | 22.18 | 205,120 | -0.20(-0.88%) |
Jan 27, 2023 | 22.58 | 22.78 | 22.29 | 22.38 | 208,729 | -0.24(-1.05%) |
Jan 26, 2023 | 22.57 | 22.63 | 21.97 | 22.62 | 209,413 | +0.35(+1.55%) |
Jan 25, 2023 | 21.73 | 22.37 | 21.35 | 22.27 | 350,384 | +0.47(+2.17%) |
Jan 24, 2023 | 21.86 | 21.86 | 21.40 | 21.80 | 213,548 | -0.14(-0.63%) |
Jan 23, 2023 | 22.19 | 22.27 | 21.83 | 21.94 | 207,117 | -0.16(-0.71%) |
Jan 20, 2023 | 21.93 | 22.29 | 21.63 | 22.09 | 460,934 | +0.30(+1.36%) |
Jan 19, 2023 | 21.67 | 21.98 | 21.43 | 21.80 | 230,895 | +0.00(+0.00%) |
Jan 18, 2023 | 22.86 | 23.08 | 21.79 | 21.80 | 311,335 | -0.91(-4.00%) |
Jan 17, 2023 | 22.68 | 22.77 | 22.47 | 22.71 | 165,807 | +0.13(+0.57%) |
Jan 13, 2023 | 22.44 | 22.64 | 22.10 | 22.58 | 349,294 | +0.17(+0.75%) |
Jan 12, 2023 | 22.03 | 22.74 | 21.93 | 22.41 | 563,322 | +0.57(+2.62%) |
Jan 11, 2023 | 22.06 | 22.06 | 21.57 | 21.84 | 398,735 | -0.03(-0.14%) |
Jan 10, 2023 | 21.53 | 21.93 | 21.22 | 21.87 | 191,869 | +0.37(+1.74%) |
Jan 09, 2023 | 21.57 | 21.91 | 21.40 | 21.49 | 570,149 | +0.41(+1.97%) |
Jan 06, 2023 | 20.74 | 21.35 | 20.73 | 21.08 | 942,683 | +0.65(+3.19%) |
Jan 05, 2023 | 20.01 | 20.56 | 20.00 | 20.43 | 246,524 | +0.36(+1.77%) |
Jan 04, 2023 | 19.59 | 20.22 | 19.55 | 20.07 | 287,194 | +0.15(+0.74%) |