Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.24 | 20.09 | 19.21 | 20.03 | 1,098,784 | +0.91(+4.77%) |
Mar 30, 2023 | 19.20 | 19.55 | 18.93 | 19.12 | 846,084 | +0.12(+0.61%) |
Mar 29, 2023 | 19.30 | 19.30 | 18.75 | 19.00 | 872,119 | +0.03(+0.15%) |
Mar 28, 2023 | 18.66 | 19.19 | 18.66 | 18.97 | 885,740 | +0.29(+1.54%) |
Mar 27, 2023 | 18.73 | 18.88 | 18.42 | 18.69 | 1,017,864 | +0.30(+1.62%) |
Mar 24, 2023 | 18.24 | 18.46 | 17.94 | 18.39 | 1,240,323 | -0.07(-0.36%) |
Mar 23, 2023 | 19.23 | 19.36 | 18.33 | 18.46 | 2,073,263 | -0.63(-3.32%) |
Mar 22, 2023 | 20.16 | 20.20 | 19.07 | 19.09 | 1,391,311 | -1.01(-5.01%) |
Mar 21, 2023 | 19.80 | 20.25 | 19.76 | 20.10 | 1,087,551 | +0.73(+3.77%) |
Mar 20, 2023 | 19.43 | 19.97 | 19.21 | 19.37 | 1,186,737 | -0.08(-0.39%) |
Mar 17, 2023 | 20.10 | 20.10 | 19.37 | 19.44 | 1,887,318 | -0.75(-3.71%) |
Mar 16, 2023 | 19.54 | 20.26 | 19.33 | 20.19 | 1,063,488 | +0.36(+1.84%) |
Mar 15, 2023 | 19.40 | 19.87 | 19.30 | 19.83 | 1,390,292 | -0.24(-1.20%) |
Mar 14, 2023 | 20.60 | 20.91 | 19.69 | 20.07 | 1,152,692 | +0.02(+0.10%) |
Mar 13, 2023 | 20.08 | 20.33 | 19.39 | 20.05 | 2,191,066 | -0.48(-2.36%) |
Mar 10, 2023 | 20.75 | 20.85 | 20.09 | 20.53 | 1,534,872 | -0.36(-1.74%) |
Mar 09, 2023 | 20.95 | 21.35 | 20.72 | 20.90 | 1,003,183 | +0.02(+0.09%) |
Mar 08, 2023 | 21.18 | 21.31 | 20.40 | 20.88 | 1,158,600 | -0.15(-0.71%) |
Mar 07, 2023 | 20.75 | 21.46 | 20.71 | 21.03 | 1,446,644 | -0.34(-1.57%) |
Mar 06, 2023 | 21.49 | 21.76 | 21.22 | 21.36 | 1,069,543 | -0.08(-0.39%) |
Mar 03, 2023 | 21.21 | 21.73 | 21.05 | 21.45 | 1,246,903 | +0.54(+2.59%) |
Mar 02, 2023 | 20.69 | 20.99 | 20.38 | 20.91 | 1,546,889 | -0.01(-0.04%) |
Mar 01, 2023 | 21.21 | 21.34 | 20.73 | 20.92 | 1,031,794 | -0.37(-1.75%) |
Feb 28, 2023 | 21.45 | 21.74 | 21.26 | 21.29 | 988,507 | -0.22(-1.04%) |
Feb 27, 2023 | 21.92 | 22.15 | 21.50 | 21.51 | 861,876 | -0.36(-1.66%) |
Feb 24, 2023 | 21.71 | 22.05 | 21.35 | 21.88 | 1,159,674 | -0.04(-0.17%) |
Feb 23, 2023 | 21.84 | 22.11 | 21.21 | 21.91 | 1,745,099 | -0.03(-0.13%) |
Feb 22, 2023 | 22.54 | 24.77 | 21.87 | 21.94 | 3,320,926 | -0.07(-0.30%) |
Feb 21, 2023 | 23.66 | 23.90 | 21.95 | 22.01 | 1,995,936 | -2.25(-9.27%) |
Feb 17, 2023 | 24.29 | 24.42 | 23.57 | 24.25 | 1,385,109 | +0.02(+0.08%) |
Feb 16, 2023 | 23.60 | 24.96 | 23.52 | 24.24 | 1,754,069 | +0.40(+1.68%) |
Feb 15, 2023 | 23.13 | 23.88 | 22.93 | 23.83 | 727,680 | +0.44(+1.87%) |
Feb 14, 2023 | 23.30 | 23.31 | 22.59 | 23.40 | 1,387,331 | -0.19(-0.79%) |
Feb 13, 2023 | 23.28 | 23.63 | 23.09 | 23.58 | 1,127,383 | +0.26(+1.12%) |
Feb 10, 2023 | 23.38 | 23.67 | 23.18 | 23.32 | 688,645 | -0.26(-1.11%) |
Feb 09, 2023 | 24.24 | 24.53 | 23.42 | 23.58 | 650,221 | -0.46(-1.90%) |
Feb 08, 2023 | 24.40 | 24.59 | 23.89 | 24.04 | 692,665 | -0.62(-2.50%) |
Feb 07, 2023 | 24.42 | 24.77 | 24.10 | 24.66 | 701,586 | -0.04(-0.15%) |
Feb 06, 2023 | 24.64 | 24.80 | 24.17 | 24.69 | 825,863 | -0.06(-0.23%) |
Feb 03, 2023 | 24.58 | 25.49 | 24.44 | 24.75 | 809,957 | -0.25(-1.01%) |
Feb 02, 2023 | 24.25 | 25.19 | 24.04 | 25.00 | 2,022,732 | +1.08(+4.52%) |
Feb 01, 2023 | 23.55 | 24.25 | 23.34 | 23.92 | 1,343,624 | +0.22(+0.94%) |
Jan 31, 2023 | 22.93 | 23.73 | 22.93 | 23.70 | 1,154,528 | +0.91(+4.01%) |
Jan 30, 2023 | 22.47 | 23.28 | 22.47 | 22.78 | 811,508 | +0.02(+0.08%) |
Jan 27, 2023 | 22.65 | 22.87 | 22.31 | 22.76 | 1,678,723 | +0.11(+0.49%) |
Jan 26, 2023 | 22.67 | 22.88 | 22.03 | 22.65 | 1,514,423 | +0.05(+0.21%) |
Jan 25, 2023 | 22.06 | 22.73 | 21.76 | 22.60 | 1,046,961 | +0.46(+2.06%) |
Jan 24, 2023 | 22.35 | 22.51 | 21.91 | 22.15 | 1,138,368 | -0.21(-0.92%) |
Jan 23, 2023 | 22.34 | 22.99 | 22.20 | 22.35 | 1,979,231 | +0.06(+0.25%) |
Jan 20, 2023 | 22.21 | 22.45 | 21.85 | 22.30 | 1,719,788 | +0.24(+1.10%) |
Jan 19, 2023 | 21.82 | 22.31 | 21.64 | 22.05 | 1,789,050 | -0.13(-0.59%) |
Jan 18, 2023 | 24.17 | 24.25 | 21.41 | 22.18 | 3,089,371 | -1.87(-7.79%) |
Jan 17, 2023 | 23.79 | 24.25 | 23.69 | 24.06 | 870,324 | +0.08(+0.35%) |
Jan 13, 2023 | 23.49 | 24.11 | 23.44 | 23.97 | 609,070 | +0.16(+0.67%) |
Jan 12, 2023 | 24.25 | 24.40 | 23.49 | 23.82 | 694,919 | -0.23(-0.97%) |
Jan 11, 2023 | 23.79 | 24.11 | 23.64 | 24.05 | 877,808 | +0.39(+1.66%) |
Jan 10, 2023 | 23.21 | 23.68 | 22.88 | 23.66 | 526,921 | +0.35(+1.52%) |
Jan 09, 2023 | 22.99 | 23.78 | 22.91 | 23.30 | 1,179,324 | +0.59(+2.59%) |
Jan 06, 2023 | 21.86 | 22.72 | 21.70 | 22.72 | 643,469 | +1.16(+5.36%) |
Jan 05, 2023 | 21.51 | 21.98 | 21.35 | 21.56 | 713,130 | -0.24(-1.11%) |
Jan 04, 2023 | 20.85 | 21.93 | 20.75 | 21.80 | 1,115,330 | +1.18(+5.74%) |