Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.82 | 23.44 | 22.82 | 23.23 | 582,596 | +0.70(+3.11%) |
Mar 30, 2023 | 23.33 | 23.66 | 22.46 | 22.53 | 446,047 | -0.80(-3.43%) |
Mar 29, 2023 | 23.00 | 23.50 | 22.79 | 23.33 | 487,197 | +0.52(+2.28%) |
Mar 28, 2023 | 23.19 | 23.23 | 22.44 | 22.81 | 618,765 | -0.50(-2.15%) |
Mar 27, 2023 | 23.48 | 23.67 | 22.97 | 23.31 | 534,085 | -0.41(-1.73%) |
Mar 24, 2023 | 23.42 | 23.75 | 23.11 | 23.72 | 424,621 | +0.09(+0.38%) |
Mar 23, 2023 | 22.98 | 24.05 | 22.78 | 23.63 | 472,133 | +0.72(+3.14%) |
Mar 22, 2023 | 23.21 | 23.56 | 22.86 | 22.91 | 542,936 | -0.48(-2.05%) |
Mar 21, 2023 | 23.80 | 23.96 | 23.16 | 23.39 | 402,302 | -0.36(-1.52%) |
Mar 20, 2023 | 23.25 | 23.89 | 22.97 | 23.75 | 562,063 | +0.67(+2.90%) |
Mar 17, 2023 | 23.56 | 23.60 | 22.99 | 23.08 | 1,675,332 | -0.66(-2.78%) |
Mar 16, 2023 | 23.08 | 23.99 | 22.94 | 23.74 | 495,595 | +0.41(+1.76%) |
Mar 15, 2023 | 22.28 | 23.36 | 22.15 | 23.33 | 619,324 | +0.49(+2.15%) |
Mar 14, 2023 | 22.44 | 23.31 | 21.96 | 22.84 | 1,002,406 | +1.17(+5.40%) |
Mar 13, 2023 | 20.90 | 22.37 | 20.76 | 21.67 | 1,002,946 | +0.44(+2.07%) |
Mar 10, 2023 | 21.49 | 21.49 | 20.43 | 21.23 | 1,006,562 | -0.36(-1.67%) |
Mar 09, 2023 | 22.00 | 22.65 | 21.45 | 21.59 | 616,259 | -0.26(-1.19%) |
Mar 08, 2023 | 21.71 | 22.38 | 21.45 | 21.85 | 515,469 | +0.15(+0.69%) |
Mar 07, 2023 | 22.02 | 22.08 | 21.40 | 21.70 | 552,402 | -0.39(-1.77%) |
Mar 06, 2023 | 23.41 | 23.88 | 21.93 | 22.09 | 810,894 | -1.17(-5.03%) |
Mar 03, 2023 | 23.30 | 23.38 | 22.55 | 23.26 | 660,247 | +0.36(+1.57%) |
Mar 02, 2023 | 21.06 | 23.05 | 20.86 | 22.90 | 956,623 | +1.48(+6.91%) |
Mar 01, 2023 | 19.65 | 22.49 | 19.25 | 21.42 | 1,045,072 | +2.50(+13.21%) |
Feb 28, 2023 | 18.58 | 19.50 | 18.40 | 18.92 | 1,411,043 | +0.23(+1.23%) |
Feb 27, 2023 | 18.71 | 18.91 | 18.31 | 18.69 | 649,636 | +0.15(+0.81%) |
Feb 24, 2023 | 18.26 | 18.84 | 18.03 | 18.54 | 660,477 | -0.13(-0.70%) |
Feb 23, 2023 | 18.66 | 18.68 | 17.84 | 18.67 | 599,294 | +0.22(+1.19%) |
Feb 22, 2023 | 18.11 | 18.93 | 17.91 | 18.45 | 766,698 | +0.27(+1.49%) |
Feb 21, 2023 | 19.03 | 19.17 | 18.16 | 18.18 | 670,579 | -1.24(-6.39%) |
Feb 17, 2023 | 18.85 | 19.44 | 18.48 | 19.42 | 541,546 | +0.63(+3.35%) |
Feb 16, 2023 | 18.79 | 19.45 | 18.71 | 18.79 | 507,827 | -0.46(-2.39%) |
Feb 15, 2023 | 18.58 | 19.27 | 18.45 | 19.25 | 367,548 | +0.52(+2.78%) |
Feb 14, 2023 | 18.80 | 19.07 | 18.26 | 18.73 | 409,598 | -0.23(-1.21%) |
Feb 13, 2023 | 18.65 | 19.00 | 18.32 | 18.96 | 236,152 | +0.31(+1.66%) |
Feb 10, 2023 | 18.46 | 19.25 | 18.17 | 18.65 | 388,855 | -0.03(-0.16%) |
Feb 09, 2023 | 19.16 | 19.33 | 18.61 | 18.68 | 266,926 | -0.18(-0.95%) |
Feb 08, 2023 | 19.43 | 20.17 | 18.85 | 18.86 | 556,691 | -0.73(-3.73%) |
Feb 07, 2023 | 18.86 | 19.68 | 18.58 | 19.59 | 864,276 | +0.58(+3.05%) |
Feb 06, 2023 | 20.16 | 20.16 | 18.91 | 19.01 | 473,999 | -0.95(-4.76%) |
Feb 03, 2023 | 20.25 | 20.89 | 19.81 | 19.96 | 603,039 | -0.82(-3.95%) |
Feb 02, 2023 | 20.33 | 21.40 | 20.11 | 20.78 | 558,910 | +0.84(+4.21%) |
Feb 01, 2023 | 19.66 | 20.21 | 19.09 | 19.94 | 594,273 | +0.22(+1.12%) |
Jan 31, 2023 | 19.26 | 19.81 | 19.11 | 19.72 | 666,582 | +0.46(+2.39%) |
Jan 30, 2023 | 20.01 | 20.01 | 19.15 | 19.26 | 433,998 | -1.11(-5.45%) |
Jan 27, 2023 | 19.63 | 20.49 | 19.55 | 20.37 | 315,056 | +0.56(+2.83%) |
Jan 26, 2023 | 20.76 | 20.93 | 19.64 | 19.81 | 514,916 | -0.70(-3.41%) |
Jan 25, 2023 | 20.76 | 20.78 | 19.70 | 20.51 | 370,647 | -0.46(-2.19%) |
Jan 24, 2023 | 21.39 | 21.71 | 20.76 | 20.97 | 473,472 | -0.44(-2.06%) |
Jan 23, 2023 | 20.43 | 21.58 | 20.43 | 21.41 | 719,503 | +1.06(+5.21%) |
Jan 20, 2023 | 19.66 | 20.39 | 19.31 | 20.35 | 686,865 | +0.84(+4.31%) |
Jan 19, 2023 | 19.46 | 19.55 | 18.74 | 19.51 | 509,370 | -0.14(-0.71%) |
Jan 18, 2023 | 19.90 | 20.02 | 19.28 | 19.65 | 560,047 | +1.09(+5.87%) |
Jan 17, 2023 | 18.51 | 18.79 | 18.28 | 18.56 | 479,535 | -0.11(-0.59%) |
Jan 13, 2023 | 18.55 | 18.91 | 18.33 | 18.67 | 482,951 | -0.11(-0.59%) |
Jan 12, 2023 | 18.63 | 18.81 | 18.11 | 18.78 | 438,124 | +0.30(+1.62%) |
Jan 11, 2023 | 17.32 | 18.72 | 17.16 | 18.48 | 707,979 | +1.16(+6.70%) |
Jan 10, 2023 | 16.68 | 17.41 | 16.63 | 17.32 | 576,245 | +0.59(+3.53%) |
Jan 09, 2023 | 16.67 | 17.15 | 16.57 | 16.73 | 983,653 | +0.34(+2.07%) |
Jan 06, 2023 | 16.18 | 16.53 | 15.74 | 16.39 | 605,972 | +0.36(+2.25%) |
Jan 05, 2023 | 15.80 | 16.22 | 15.67 | 16.03 | 586,591 | +0.02(+0.12%) |
Jan 04, 2023 | 15.34 | 16.20 | 15.34 | 16.01 | 784,869 | +0.75(+4.91%) |