Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.16 | 19.01 | 18.16 | 18.91 | 888,893 | +0.83(+4.59%) |
Mar 30, 2023 | 18.97 | 19.23 | 17.82 | 18.08 | 729,931 | -0.87(-4.59%) |
Mar 29, 2023 | 19.00 | 19.43 | 18.63 | 18.95 | 793,828 | +0.12(+0.64%) |
Mar 28, 2023 | 19.30 | 19.64 | 18.65 | 18.83 | 327,563 | -0.53(-2.74%) |
Mar 27, 2023 | 19.89 | 20.28 | 19.33 | 19.36 | 331,466 | -0.45(-2.27%) |
Mar 24, 2023 | 19.69 | 19.96 | 19.20 | 19.81 | 336,954 | -0.13(-0.65%) |
Mar 23, 2023 | 19.98 | 20.60 | 19.55 | 19.94 | 331,306 | +0.25(+1.27%) |
Mar 22, 2023 | 20.93 | 20.93 | 19.65 | 19.69 | 397,877 | -1.23(-5.88%) |
Mar 21, 2023 | 21.06 | 21.37 | 20.55 | 20.92 | 312,614 | +0.04(+0.19%) |
Mar 20, 2023 | 20.16 | 20.98 | 19.63 | 20.88 | 501,500 | +0.75(+3.73%) |
Mar 17, 2023 | 20.97 | 21.17 | 19.80 | 20.13 | 1,142,414 | -0.94(-4.46%) |
Mar 16, 2023 | 20.74 | 21.45 | 20.32 | 21.07 | 307,551 | +0.26(+1.25%) |
Mar 15, 2023 | 20.55 | 21.09 | 20.16 | 20.81 | 343,782 | -0.22(-1.05%) |
Mar 14, 2023 | 21.45 | 21.76 | 20.66 | 21.03 | 427,721 | +0.25(+1.20%) |
Mar 13, 2023 | 20.42 | 21.30 | 20.25 | 20.78 | 443,994 | +0.18(+0.87%) |
Mar 10, 2023 | 21.67 | 21.67 | 20.18 | 20.60 | 494,105 | -1.16(-5.33%) |
Mar 09, 2023 | 23.05 | 23.14 | 21.74 | 21.76 | 531,837 | -1.21(-5.27%) |
Mar 08, 2023 | 23.49 | 23.49 | 22.59 | 22.97 | 236,155 | -0.47(-2.01%) |
Mar 07, 2023 | 22.83 | 23.90 | 22.60 | 23.44 | 369,444 | +0.51(+2.22%) |
Mar 06, 2023 | 24.39 | 24.51 | 22.77 | 22.93 | 440,766 | -1.46(-5.99%) |
Mar 03, 2023 | 23.64 | 24.50 | 23.32 | 24.39 | 648,625 | +0.85(+3.61%) |
Mar 02, 2023 | 24.02 | 24.75 | 23.46 | 23.54 | 612,615 | -0.60(-2.49%) |
Mar 01, 2023 | 23.12 | 25.32 | 22.98 | 24.14 | 1,152,151 | +1.89(+8.49%) |
Feb 28, 2023 | 21.84 | 22.62 | 21.84 | 22.25 | 416,397 | +0.31(+1.41%) |
Feb 27, 2023 | 21.73 | 22.09 | 21.48 | 21.94 | 306,674 | +0.63(+2.96%) |
Feb 24, 2023 | 21.39 | 21.60 | 20.95 | 21.31 | 306,219 | -0.39(-1.80%) |
Feb 23, 2023 | 22.32 | 22.43 | 21.43 | 21.70 | 296,866 | -0.46(-2.08%) |
Feb 22, 2023 | 21.28 | 22.39 | 20.93 | 22.16 | 469,592 | +0.91(+4.28%) |
Feb 21, 2023 | 21.94 | 22.10 | 21.18 | 21.25 | 313,620 | -0.93(-4.19%) |
Feb 17, 2023 | 21.31 | 22.26 | 21.00 | 22.18 | 464,975 | +0.99(+4.67%) |
Feb 16, 2023 | 22.08 | 22.46 | 21.17 | 21.19 | 418,995 | -1.26(-5.61%) |
Feb 15, 2023 | 22.13 | 22.45 | 21.65 | 22.45 | 297,454 | +0.19(+0.85%) |
Feb 14, 2023 | 22.20 | 22.32 | 21.69 | 22.26 | 393,301 | -0.04(-0.18%) |
Feb 13, 2023 | 22.99 | 22.99 | 21.90 | 22.30 | 358,772 | -0.72(-3.13%) |
Feb 10, 2023 | 22.94 | 23.15 | 22.59 | 23.02 | 491,587 | +0.02(+0.09%) |
Feb 09, 2023 | 23.26 | 23.49 | 22.74 | 23.00 | 197,590 | -0.11(-0.48%) |
Feb 08, 2023 | 23.84 | 24.15 | 23.10 | 23.11 | 326,496 | -0.91(-3.79%) |
Feb 07, 2023 | 23.29 | 24.06 | 22.76 | 24.02 | 610,399 | +0.76(+3.27%) |
Feb 06, 2023 | 23.54 | 23.67 | 22.97 | 23.26 | 358,307 | -0.49(-2.06%) |
Feb 03, 2023 | 23.43 | 24.28 | 23.34 | 23.75 | 327,093 | -0.31(-1.29%) |
Feb 02, 2023 | 23.77 | 24.30 | 23.39 | 24.06 | 533,902 | +0.59(+2.51%) |
Feb 01, 2023 | 23.24 | 23.65 | 22.87 | 23.47 | 492,386 | +0.26(+1.12%) |
Jan 31, 2023 | 22.48 | 23.31 | 22.48 | 23.21 | 625,758 | +0.76(+3.39%) |
Jan 30, 2023 | 23.03 | 23.15 | 22.18 | 22.45 | 234,165 | -0.68(-2.94%) |
Jan 27, 2023 | 23.00 | 23.29 | 22.75 | 23.13 | 295,183 | +0.13(+0.57%) |
Jan 26, 2023 | 23.16 | 23.30 | 22.64 | 23.00 | 219,459 | -0.09(-0.39%) |
Jan 25, 2023 | 23.33 | 23.44 | 22.61 | 23.09 | 196,283 | -0.45(-1.91%) |
Jan 24, 2023 | 22.55 | 23.66 | 22.11 | 23.54 | 483,264 | +0.87(+3.84%) |
Jan 23, 2023 | 22.65 | 22.96 | 22.00 | 22.67 | 415,460 | -0.33(-1.43%) |
Jan 20, 2023 | 23.18 | 23.19 | 22.49 | 23.00 | 341,517 | +0.33(+1.46%) |
Jan 19, 2023 | 22.80 | 23.01 | 22.43 | 22.67 | 245,126 | -0.27(-1.18%) |
Jan 18, 2023 | 23.55 | 24.07 | 22.86 | 22.94 | 224,926 | -0.53(-2.26%) |
Jan 17, 2023 | 24.45 | 24.62 | 23.34 | 23.47 | 240,520 | -1.08(-4.40%) |
Jan 13, 2023 | 24.19 | 25.54 | 23.96 | 24.55 | 403,036 | +0.17(+0.70%) |
Jan 12, 2023 | 23.33 | 24.47 | 23.02 | 24.38 | 349,698 | +1.13(+4.86%) |
Jan 11, 2023 | 22.59 | 23.35 | 22.28 | 23.25 | 305,389 | +0.60(+2.65%) |
Jan 10, 2023 | 21.81 | 22.69 | 21.73 | 22.65 | 329,283 | +0.79(+3.61%) |
Jan 09, 2023 | 22.83 | 23.44 | 21.74 | 21.86 | 325,921 | -0.99(-4.33%) |
Jan 06, 2023 | 22.62 | 23.00 | 22.00 | 22.85 | 264,135 | +0.36(+1.60%) |
Jan 05, 2023 | 22.70 | 22.74 | 22.00 | 22.49 | 259,373 | -0.34(-1.49%) |
Jan 04, 2023 | 22.35 | 23.20 | 22.29 | 22.83 | 320,966 | +0.58(+2.61%) |