Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.37 | 18.64 | 18.26 | 18.51 | 3,534 | +0.12(+0.65%) |
Mar 30, 2023 | 18.48 | 18.56 | 18.06 | 18.39 | 2,546 | +0.01(+0.05%) |
Mar 29, 2023 | 18.25 | 18.41 | 18.25 | 18.38 | 2,677 | +0.23(+1.27%) |
Mar 28, 2023 | 18.30 | 18.30 | 17.73 | 18.15 | 2,163 | -0.30(-1.63%) |
Mar 27, 2023 | 18.38 | 18.45 | 18.38 | 18.45 | 783 | +0.60(+3.36%) |
Mar 24, 2023 | 17.54 | 17.85 | 17.54 | 17.85 | 833 | +0.52(+3.00%) |
Mar 23, 2023 | 18.13 | 18.18 | 17.33 | 17.33 | 2,621 | -0.61(-3.40%) |
Mar 22, 2023 | 17.91 | 18.18 | 17.80 | 17.94 | 2,670 | +0.10(+0.56%) |
Mar 21, 2023 | 17.58 | 17.85 | 17.55 | 17.84 | 2,085 | +0.30(+1.71%) |
Mar 20, 2023 | 17.87 | 18.10 | 17.45 | 17.54 | 5,076 | -0.21(-1.18%) |
Mar 17, 2023 | 18.20 | 18.20 | 17.50 | 17.75 | 5,296 | -0.37(-2.04%) |
Mar 16, 2023 | 18.00 | 18.30 | 17.61 | 18.12 | 7,800 | +0.45(+2.55%) |
Mar 15, 2023 | 17.34 | 17.67 | 17.34 | 17.67 | 2,738 | -0.37(-2.05%) |
Mar 14, 2023 | 17.70 | 18.13 | 17.52 | 18.04 | 8,251 | +0.40(+2.27%) |
Mar 13, 2023 | 18.11 | 18.11 | 16.80 | 17.64 | 11,567 | -0.65(-3.55%) |
Mar 10, 2023 | 18.36 | 18.68 | 18.14 | 18.29 | 3,000 | -0.36(-1.93%) |
Mar 09, 2023 | 19.19 | 19.19 | 18.64 | 18.65 | 7,787 | -0.48(-2.48%) |
Mar 08, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 485 | -0.04(-0.18%) |
Mar 07, 2023 | 19.40 | 19.40 | 19.07 | 19.16 | 3,784 | -0.26(-1.34%) |
Mar 06, 2023 | 19.42 | 19.48 | 19.42 | 19.42 | 2,093 | +0.03(+0.15%) |
Mar 03, 2023 | 19.14 | 19.39 | 19.10 | 19.39 | 2,840 | +0.14(+0.73%) |
Mar 02, 2023 | 19.12 | 19.25 | 19.12 | 19.25 | 765 | -0.01(-0.05%) |
Mar 01, 2023 | 19.35 | 19.35 | 19.15 | 19.26 | 2,199 | -0.09(-0.47%) |
Feb 28, 2023 | 19.43 | 19.54 | 19.30 | 19.35 | 18,639 | -0.49(-2.47%) |
Feb 27, 2023 | 19.73 | 19.85 | 19.54 | 19.84 | 3,921 | +0.16(+0.81%) |
Feb 24, 2023 | 19.61 | 19.68 | 19.61 | 19.68 | 2,825 | -0.08(-0.40%) |
Feb 23, 2023 | 19.51 | 19.76 | 19.51 | 19.76 | 2,978 | +0.32(+1.65%) |
Feb 22, 2023 | 19.23 | 19.45 | 19.21 | 19.44 | 7,712 | +0.23(+1.20%) |
Feb 21, 2023 | 19.48 | 19.62 | 19.10 | 19.21 | 23,211 | -0.32(-1.63%) |
Feb 17, 2023 | 19.41 | 19.54 | 19.41 | 19.53 | 1,384 | -0.14(-0.72%) |
Feb 16, 2023 | 19.80 | 19.80 | 19.66 | 19.67 | 3,856 | -0.21(-1.05%) |
Feb 15, 2023 | 19.82 | 19.88 | 19.75 | 19.88 | 5,491 | +0.03(+0.15%) |
Feb 14, 2023 | 19.75 | 19.93 | 19.75 | 19.85 | 4,670 | +0.03(+0.15%) |
Feb 13, 2023 | 19.63 | 19.82 | 19.63 | 19.82 | 1,174 | +0.19(+0.97%) |
Feb 10, 2023 | 19.55 | 19.63 | 19.45 | 19.63 | 2,122 | -0.01(-0.05%) |
Feb 09, 2023 | 19.72 | 19.87 | 19.60 | 19.64 | 4,967 | +0.10(+0.51%) |
Feb 08, 2023 | 19.51 | 19.72 | 19.50 | 19.54 | 8,092 | +0.04(+0.21%) |
Feb 07, 2023 | 19.67 | 19.67 | 19.42 | 19.50 | 2,450 | -0.06(-0.31%) |
Feb 06, 2023 | 19.73 | 19.73 | 19.46 | 19.56 | 2,275 | -0.16(-0.81%) |
Feb 03, 2023 | 20.01 | 20.05 | 19.72 | 19.72 | 13,526 | -0.41(-2.04%) |
Feb 02, 2023 | 20.21 | 20.33 | 20.13 | 20.13 | 58,829 | -0.06(-0.30%) |
Feb 01, 2023 | 20.13 | 20.22 | 20.13 | 20.19 | 41,137 | +0.04(+0.20%) |
Jan 31, 2023 | 20.30 | 20.30 | 20.05 | 20.15 | 15,440 | +0.04(+0.20%) |
Jan 30, 2023 | 20.09 | 20.36 | 20.02 | 20.11 | 12,031 | -0.04(-0.20%) |
Jan 27, 2023 | 20.10 | 20.31 | 20.10 | 20.15 | 12,214 | +0.08(+0.40%) |
Jan 26, 2023 | 20.09 | 20.20 | 20.01 | 20.07 | 8,253 | +0.00(+0.00%) |
Jan 25, 2023 | 19.99 | 20.38 | 19.99 | 20.07 | 1,665 | +0.02(+0.10%) |
Jan 24, 2023 | 20.26 | 20.29 | 20.05 | 20.05 | 21,752 | -0.05(-0.25%) |
Jan 23, 2023 | 20.14 | 20.31 | 20.01 | 20.10 | 83,898 | +0.05(+0.25%) |
Jan 20, 2023 | 19.95 | 20.35 | 19.95 | 20.05 | 8,221 | +0.09(+0.45%) |
Jan 19, 2023 | 19.85 | 20.01 | 19.85 | 19.96 | 1,816 | +0.11(+0.55%) |
Jan 18, 2023 | 20.09 | 20.34 | 19.85 | 19.85 | 51,566 | -0.18(-0.90%) |
Jan 17, 2023 | 20.00 | 20.26 | 20.00 | 20.03 | 10,766 | +0.28(+1.42%) |
Jan 13, 2023 | 20.16 | 20.31 | 19.75 | 19.75 | 125,109 | -0.44(-2.18%) |
Jan 12, 2023 | 19.61 | 20.19 | 19.61 | 20.19 | 2,541 | +0.58(+2.96%) |
Jan 11, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 279 | +0.01(+0.05%) |
Jan 10, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 333 | -0.25(-1.26%) |
Jan 09, 2023 | 19.26 | 19.85 | 19.26 | 19.85 | 5,042 | +0.57(+2.96%) |
Jan 06, 2023 | 19.08 | 19.28 | 19.06 | 19.28 | 2,182 | +0.41(+2.17%) |
Jan 05, 2023 | 18.68 | 19.04 | 18.65 | 18.87 | 5,243 | +0.08(+0.43%) |
Jan 04, 2023 | 18.98 | 18.98 | 18.70 | 18.79 | 5,557 | -0.17(-0.90%) |