Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.50 | 17.67 | 17.24 | 17.59 | 122,738 | +0.17(+1.00%) |
Mar 30, 2023 | 17.56 | 18.14 | 17.26 | 17.42 | 130,816 | +0.21(+1.24%) |
Mar 29, 2023 | 17.19 | 17.65 | 17.01 | 17.20 | 223,678 | +0.20(+1.20%) |
Mar 28, 2023 | 17.75 | 17.83 | 16.79 | 17.00 | 151,947 | -0.84(-4.73%) |
Mar 27, 2023 | 17.48 | 18.19 | 16.99 | 17.85 | 345,938 | +0.91(+5.39%) |
Mar 24, 2023 | 16.19 | 16.99 | 16.00 | 16.93 | 233,834 | +0.62(+3.81%) |
Mar 23, 2023 | 15.95 | 16.49 | 15.64 | 16.31 | 241,875 | +0.40(+2.50%) |
Mar 22, 2023 | 16.55 | 16.85 | 15.88 | 15.91 | 152,023 | -0.27(-1.68%) |
Mar 21, 2023 | 15.63 | 16.47 | 15.63 | 16.19 | 109,832 | +0.83(+5.44%) |
Mar 20, 2023 | 15.37 | 16.24 | 15.33 | 15.35 | 165,958 | +0.15(+0.96%) |
Mar 17, 2023 | 16.05 | 16.10 | 15.17 | 15.20 | 421,067 | -1.04(-6.40%) |
Mar 16, 2023 | 16.53 | 16.72 | 15.11 | 16.24 | 287,479 | -0.49(-2.90%) |
Mar 15, 2023 | 17.23 | 17.26 | 16.70 | 16.73 | 154,781 | -0.90(-5.12%) |
Mar 14, 2023 | 17.96 | 18.05 | 17.27 | 17.63 | 282,661 | +0.11(+0.61%) |
Mar 13, 2023 | 16.51 | 17.84 | 16.51 | 17.52 | 296,303 | +0.29(+1.69%) |
Mar 10, 2023 | 18.45 | 18.45 | 16.90 | 17.23 | 330,937 | -1.27(-6.87%) |
Mar 09, 2023 | 19.05 | 19.10 | 18.47 | 18.51 | 93,699 | -0.63(-3.30%) |
Mar 08, 2023 | 18.97 | 19.18 | 18.82 | 19.14 | 191,280 | +0.22(+1.18%) |
Mar 07, 2023 | 18.88 | 19.09 | 18.47 | 18.91 | 263,605 | -0.04(-0.21%) |
Mar 06, 2023 | 19.81 | 19.86 | 18.90 | 18.95 | 331,381 | -0.89(-4.50%) |
Mar 03, 2023 | 19.93 | 20.08 | 19.68 | 19.85 | 171,720 | -0.10(-0.49%) |
Mar 02, 2023 | 19.66 | 20.04 | 19.55 | 19.94 | 145,452 | +0.15(+0.74%) |
Mar 01, 2023 | 19.78 | 20.45 | 19.66 | 19.80 | 187,997 | +0.02(+0.10%) |
Feb 28, 2023 | 20.18 | 20.33 | 19.76 | 19.78 | 481,260 | -0.35(-1.74%) |
Feb 27, 2023 | 20.39 | 20.76 | 20.00 | 20.13 | 135,141 | -0.29(-1.43%) |
Feb 24, 2023 | 20.44 | 20.73 | 19.99 | 20.42 | 137,485 | -0.13(-0.61%) |
Feb 23, 2023 | 20.24 | 21.36 | 20.03 | 20.54 | 257,578 | +0.48(+2.37%) |
Feb 22, 2023 | 19.66 | 20.09 | 19.31 | 20.07 | 214,272 | +0.35(+1.77%) |
Feb 21, 2023 | 20.95 | 21.16 | 19.49 | 19.72 | 232,762 | -1.34(-6.36%) |
Feb 17, 2023 | 20.94 | 21.33 | 20.48 | 21.06 | 196,584 | -0.04(-0.18%) |
Feb 16, 2023 | 22.33 | 22.33 | 21.02 | 21.10 | 292,687 | -1.35(-6.01%) |
Feb 15, 2023 | 22.17 | 22.54 | 22.16 | 22.45 | 167,529 | +0.13(+0.57%) |
Feb 14, 2023 | 22.63 | 22.94 | 22.19 | 22.32 | 275,290 | -0.34(-1.50%) |
Feb 13, 2023 | 23.13 | 23.40 | 22.49 | 22.66 | 232,384 | -0.47(-2.02%) |
Feb 10, 2023 | 21.21 | 23.70 | 21.19 | 23.13 | 654,525 | +1.89(+8.92%) |
Feb 09, 2023 | 21.08 | 21.62 | 21.00 | 21.23 | 141,033 | +0.23(+1.11%) |
Feb 08, 2023 | 20.77 | 21.23 | 20.77 | 21.00 | 128,808 | +0.13(+0.60%) |
Feb 07, 2023 | 20.87 | 21.25 | 20.69 | 20.87 | 192,107 | -0.15(-0.69%) |
Feb 06, 2023 | 20.97 | 21.15 | 20.92 | 21.02 | 84,145 | -0.10(-0.46%) |
Feb 03, 2023 | 21.16 | 21.53 | 20.99 | 21.12 | 124,461 | -0.19(-0.91%) |
Feb 02, 2023 | 21.20 | 21.57 | 21.06 | 21.31 | 226,914 | +0.37(+1.76%) |
Feb 01, 2023 | 20.80 | 21.15 | 20.50 | 20.94 | 190,146 | +0.11(+0.51%) |
Jan 31, 2023 | 20.41 | 20.94 | 20.34 | 20.84 | 159,145 | +0.42(+2.04%) |
Jan 30, 2023 | 20.50 | 20.77 | 20.32 | 20.42 | 66,618 | -0.16(-0.76%) |
Jan 27, 2023 | 20.77 | 21.01 | 20.55 | 20.57 | 78,186 | -0.28(-1.35%) |
Jan 26, 2023 | 20.75 | 20.99 | 20.54 | 20.86 | 236,973 | +0.14(+0.66%) |
Jan 25, 2023 | 20.45 | 20.78 | 20.27 | 20.72 | 128,124 | +0.13(+0.61%) |
Jan 24, 2023 | 20.36 | 20.92 | 19.90 | 20.59 | 146,972 | +0.20(+1.00%) |
Jan 23, 2023 | 20.34 | 20.57 | 19.83 | 20.39 | 153,087 | +0.03(+0.14%) |
Jan 20, 2023 | 20.08 | 20.95 | 19.94 | 20.36 | 137,738 | +0.25(+1.26%) |
Jan 19, 2023 | 19.86 | 20.39 | 19.79 | 20.11 | 239,562 | +0.03(+0.14%) |
Jan 18, 2023 | 20.48 | 21.01 | 20.07 | 20.08 | 280,242 | -0.40(-1.94%) |
Jan 17, 2023 | 20.17 | 21.15 | 20.02 | 20.48 | 215,376 | +0.31(+1.54%) |
Jan 13, 2023 | 18.99 | 20.27 | 18.99 | 20.17 | 182,693 | +1.01(+5.27%) |
Jan 12, 2023 | 19.43 | 19.82 | 19.00 | 19.16 | 357,177 | -0.31(-1.58%) |
Jan 11, 2023 | 19.20 | 19.55 | 18.73 | 19.46 | 390,613 | +0.19(+1.00%) |
Jan 10, 2023 | 18.75 | 19.98 | 17.62 | 19.27 | 347,471 | -0.10(-0.50%) |
Jan 09, 2023 | 19.32 | 19.53 | 19.11 | 19.37 | 214,318 | +0.14(+0.75%) |
Jan 06, 2023 | 19.22 | 19.63 | 19.01 | 19.22 | 204,567 | +0.05(+0.25%) |
Jan 05, 2023 | 19.06 | 19.34 | 18.99 | 19.18 | 121,189 | +0.00(+0.00%) |
Jan 04, 2023 | 19.18 | 19.67 | 18.65 | 19.18 | 134,284 | -0.12(-0.60%) |
Jan 03, 2023 | 19.25 | 19.53 | 19.05 | 19.29 | 169,759 | +0.06(+0.30%) |
Dec 30, 2022 | 19.19 | 19.60 | 19.18 | 19.23 | 112,830 | -0.12(-0.60%) |
Dec 29, 2022 | 19.06 | 20.03 | 18.74 | 19.35 | 112,206 | +0.20(+1.05%) |
Dec 28, 2022 | 20.75 | 21.26 | 18.74 | 19.15 | 176,454 | -1.63(-7.86%) |
Dec 27, 2022 | 19.34 | 20.91 | 19.34 | 20.78 | 134,186 | +1.34(+6.87%) |
Dec 23, 2022 | 19.22 | 19.66 | 19.18 | 19.44 | 111,212 | +0.30(+1.56%) |
Dec 22, 2022 | 19.27 | 19.62 | 18.57 | 19.15 | 183,926 | -0.31(-1.58%) |
Dec 21, 2022 | 19.29 | 20.35 | 19.29 | 19.45 | 450,919 | +0.26(+1.35%) |
Dec 20, 2022 | 18.83 | 19.24 | 18.51 | 19.19 | 228,790 | +0.29(+1.53%) |
Dec 19, 2022 | 18.39 | 19.34 | 18.26 | 18.91 | 442,556 | +0.11(+0.56%) |
Dec 16, 2022 | 18.69 | 18.98 | 18.45 | 18.80 | 672,193 | -0.18(-0.96%) |
Dec 15, 2022 | 19.37 | 19.91 | 18.39 | 18.98 | 721,751 | -0.54(-2.76%) |
Dec 14, 2022 | 18.84 | 19.85 | 18.71 | 19.52 | 422,758 | +0.59(+3.10%) |
Dec 13, 2022 | 18.74 | 19.22 | 18.50 | 18.93 | 277,841 | -0.12(-0.61%) |
Dec 12, 2022 | 17.97 | 19.19 | 17.33 | 19.05 | 651,487 | +0.77(+4.21%) |
Dec 09, 2022 | 17.06 | 18.45 | 16.87 | 18.28 | 484,592 | +0.75(+4.28%) |
Dec 08, 2022 | 17.83 | 18.48 | 17.30 | 17.53 | 1,060,519 | -0.78(-4.25%) |
Dec 07, 2022 | 18.23 | 18.67 | 18.10 | 18.31 | 2,272,767 | -0.43(-2.31%) |
Dec 06, 2022 | 18.26 | 19.04 | 18.07 | 18.74 | 1,016,875 | +0.18(+0.98%) |
Dec 05, 2022 | 18.08 | 18.93 | 17.99 | 18.56 | 881,449 | +0.06(+0.31%) |
Dec 02, 2022 | 18.26 | 19.04 | 17.78 | 18.50 | 1,457,731 | +0.12(+0.63%) |