Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.19 | 19.26 | 17.82 | 17.90 | 468,451 | -1.50(-7.73%) |
Mar 30, 2023 | 19.32 | 19.72 | 19.04 | 19.40 | 224,884 | -0.43(-2.19%) |
Mar 29, 2023 | 20.12 | 20.45 | 19.68 | 19.83 | 365,481 | -1.08(-5.18%) |
Mar 28, 2023 | 20.59 | 21.34 | 20.56 | 20.92 | 254,040 | +0.43(+2.12%) |
Mar 27, 2023 | 19.87 | 20.76 | 19.61 | 20.48 | 180,757 | +0.27(+1.35%) |
Mar 24, 2023 | 20.41 | 21.01 | 20.17 | 20.21 | 321,890 | -0.03(-0.14%) |
Mar 23, 2023 | 20.27 | 20.85 | 19.09 | 20.24 | 452,174 | -0.86(-4.07%) |
Mar 22, 2023 | 19.76 | 21.17 | 19.04 | 21.09 | 393,935 | +1.39(+7.03%) |
Mar 21, 2023 | 20.83 | 20.93 | 19.55 | 19.71 | 422,593 | -1.81(-8.42%) |
Mar 20, 2023 | 21.59 | 22.24 | 21.40 | 21.52 | 240,232 | -0.05(-0.22%) |
Mar 17, 2023 | 20.92 | 21.99 | 20.57 | 21.57 | 510,412 | +0.79(+3.78%) |
Mar 16, 2023 | 22.82 | 22.95 | 20.70 | 20.78 | 503,185 | -1.97(-8.67%) |
Mar 15, 2023 | 24.62 | 24.62 | 22.65 | 22.76 | 572,955 | -0.83(-3.53%) |
Mar 14, 2023 | 23.80 | 24.49 | 23.14 | 23.59 | 546,838 | -1.73(-6.83%) |
Mar 13, 2023 | 26.78 | 27.63 | 24.34 | 25.32 | 898,681 | -0.49(-1.88%) |
Mar 10, 2023 | 23.95 | 26.18 | 23.86 | 25.80 | 1,435,526 | +2.11(+8.92%) |
Mar 09, 2023 | 21.79 | 23.84 | 21.26 | 23.69 | 531,321 | +1.76(+8.01%) |
Mar 08, 2023 | 22.04 | 22.57 | 21.52 | 21.93 | 340,980 | +0.07(+0.34%) |
Mar 07, 2023 | 21.18 | 21.91 | 20.57 | 21.86 | 575,611 | +0.50(+2.36%) |
Mar 06, 2023 | 20.67 | 21.35 | 19.98 | 21.35 | 690,530 | +0.25(+1.20%) |
Mar 03, 2023 | 22.49 | 22.53 | 21.01 | 21.10 | 782,528 | -1.89(-8.21%) |
Mar 02, 2023 | 23.99 | 24.13 | 22.87 | 22.99 | 551,092 | -0.81(-3.42%) |
Mar 01, 2023 | 23.30 | 23.92 | 22.72 | 23.80 | 331,144 | +0.70(+3.04%) |
Feb 28, 2023 | 23.39 | 23.43 | 22.61 | 23.10 | 399,405 | -0.40(-1.71%) |
Feb 27, 2023 | 23.05 | 23.71 | 22.78 | 23.50 | 334,055 | -0.31(-1.30%) |
Feb 24, 2023 | 23.83 | 24.25 | 23.34 | 23.81 | 803,814 | +1.58(+7.11%) |
Feb 23, 2023 | 21.68 | 23.48 | 21.64 | 22.23 | 686,217 | +0.09(+0.42%) |
Feb 22, 2023 | 22.22 | 22.66 | 21.58 | 22.14 | 671,396 | -0.25(-1.13%) |
Feb 21, 2023 | 21.86 | 22.44 | 21.28 | 22.39 | 516,819 | +1.49(+7.11%) |
Feb 17, 2023 | 20.23 | 21.52 | 20.12 | 20.90 | 907,788 | +1.21(+6.12%) |
Feb 16, 2023 | 19.43 | 19.73 | 18.54 | 19.70 | 659,072 | +1.21(+6.52%) |
Feb 15, 2023 | 19.94 | 19.94 | 18.45 | 18.49 | 388,998 | -1.20(-6.08%) |
Feb 14, 2023 | 20.92 | 21.32 | 19.30 | 19.69 | 976,515 | -0.65(-3.17%) |
Feb 13, 2023 | 21.19 | 21.72 | 20.09 | 20.33 | 485,966 | -1.40(-6.45%) |
Feb 10, 2023 | 21.11 | 22.19 | 20.81 | 21.74 | 932,980 | +1.27(+6.21%) |
Feb 09, 2023 | 18.66 | 20.72 | 18.66 | 20.46 | 681,566 | +0.87(+4.44%) |
Feb 08, 2023 | 18.61 | 19.80 | 18.50 | 19.60 | 1,040,508 | +1.28(+6.99%) |
Feb 07, 2023 | 19.67 | 20.19 | 18.02 | 18.31 | 945,195 | -1.22(-6.22%) |
Feb 06, 2023 | 19.31 | 19.70 | 18.77 | 19.53 | 824,903 | +0.87(+4.66%) |
Feb 03, 2023 | 18.67 | 18.80 | 17.17 | 18.66 | 1,330,972 | +1.72(+10.15%) |
Feb 02, 2023 | 18.40 | 18.41 | 16.21 | 16.94 | 1,962,447 | -3.90(-18.71%) |
Feb 01, 2023 | 22.58 | 23.19 | 20.46 | 20.84 | 716,525 | -1.42(-6.38%) |
Jan 31, 2023 | 23.43 | 23.56 | 22.23 | 22.26 | 412,303 | -1.37(-5.78%) |
Jan 30, 2023 | 23.14 | 23.89 | 22.61 | 23.62 | 472,586 | +1.30(+5.82%) |
Jan 27, 2023 | 23.82 | 23.98 | 21.75 | 22.33 | 594,920 | -1.28(-5.43%) |
Jan 26, 2023 | 24.11 | 25.08 | 23.55 | 23.61 | 492,148 | -1.73(-6.83%) |
Jan 25, 2023 | 26.55 | 27.47 | 25.08 | 25.34 | 839,723 | +0.29(+1.16%) |
Jan 24, 2023 | 24.89 | 25.17 | 23.86 | 25.05 | 251,817 | +0.75(+3.08%) |
Jan 23, 2023 | 25.88 | 26.52 | 24.22 | 24.30 | 496,150 | -2.08(-7.87%) |
Jan 20, 2023 | 28.68 | 29.19 | 26.28 | 26.37 | 609,471 | -3.05(-10.36%) |
Jan 19, 2023 | 29.55 | 29.93 | 28.70 | 29.42 | 584,191 | +0.78(+2.71%) |
Jan 18, 2023 | 26.85 | 28.66 | 26.04 | 28.64 | 597,058 | +1.20(+4.36%) |
Jan 17, 2023 | 27.68 | 28.64 | 27.15 | 27.45 | 319,025 | -0.12(-0.44%) |
Jan 13, 2023 | 29.58 | 29.58 | 27.35 | 27.57 | 588,327 | -0.80(-2.83%) |
Jan 12, 2023 | 28.58 | 30.62 | 28.19 | 28.37 | 516,047 | -0.74(-2.54%) |
Jan 11, 2023 | 30.85 | 31.23 | 29.04 | 29.11 | 389,186 | -2.11(-6.77%) |
Jan 10, 2023 | 33.16 | 33.22 | 31.19 | 31.23 | 370,847 | -1.32(-4.05%) |
Jan 09, 2023 | 32.86 | 32.91 | 30.57 | 32.54 | 425,549 | -1.45(-4.26%) |
Jan 06, 2023 | 35.10 | 37.30 | 33.53 | 33.99 | 507,253 | -1.89(-5.26%) |
Jan 05, 2023 | 34.10 | 36.23 | 34.10 | 35.88 | 512,788 | +2.46(+7.36%) |
Jan 04, 2023 | 32.73 | 34.68 | 32.58 | 33.42 | 351,900 | -0.86(-2.51%) |