Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.12 | 21.55 | 20.78 | 21.16 | 330,293 | -0.08(-0.38%) |
Mar 30, 2023 | 21.00 | 21.67 | 20.71 | 21.24 | 293,192 | +0.44(+2.14%) |
Mar 29, 2023 | 21.29 | 22.35 | 20.74 | 20.80 | 464,535 | -0.43(-2.05%) |
Mar 28, 2023 | 21.64 | 22.00 | 21.05 | 21.23 | 575,851 | -0.23(-1.07%) |
Mar 27, 2023 | 18.81 | 21.52 | 18.75 | 21.46 | 933,695 | +3.04(+16.50%) |
Mar 24, 2023 | 18.14 | 18.57 | 17.16 | 18.42 | 392,490 | +1.17(+6.78%) |
Mar 23, 2023 | 17.42 | 17.73 | 17.08 | 17.25 | 205,581 | -0.02(-0.12%) |
Mar 22, 2023 | 17.94 | 18.11 | 17.25 | 17.27 | 230,744 | -0.76(-4.22%) |
Mar 21, 2023 | 17.49 | 18.06 | 17.49 | 18.03 | 283,499 | +0.68(+3.92%) |
Mar 20, 2023 | 17.28 | 17.52 | 15.62 | 17.35 | 501,343 | -0.01(-0.06%) |
Mar 17, 2023 | 18.21 | 18.41 | 17.30 | 17.36 | 396,718 | -1.09(-5.91%) |
Mar 16, 2023 | 17.24 | 18.45 | 17.18 | 18.45 | 330,150 | +1.06(+6.10%) |
Mar 15, 2023 | 18.53 | 18.70 | 17.14 | 17.39 | 437,644 | -1.36(-7.25%) |
Mar 14, 2023 | 18.78 | 18.95 | 18.22 | 18.75 | 293,344 | +0.50(+2.74%) |
Mar 13, 2023 | 17.58 | 18.32 | 17.18 | 18.25 | 1,008,400 | +0.61(+3.46%) |
Mar 10, 2023 | 18.46 | 18.60 | 17.30 | 17.64 | 735,224 | -0.89(-4.80%) |
Mar 09, 2023 | 18.61 | 18.75 | 18.42 | 18.53 | 222,856 | -0.08(-0.43%) |
Mar 08, 2023 | 18.55 | 18.80 | 18.18 | 18.61 | 219,077 | -0.03(-0.16%) |
Mar 07, 2023 | 18.30 | 18.94 | 18.17 | 18.64 | 175,599 | +0.23(+1.25%) |
Mar 06, 2023 | 18.60 | 18.66 | 18.16 | 18.41 | 402,421 | -0.25(-1.34%) |
Mar 03, 2023 | 18.54 | 19.11 | 18.47 | 18.66 | 304,213 | +0.11(+0.59%) |
Mar 02, 2023 | 18.28 | 18.94 | 17.85 | 18.55 | 271,817 | +0.20(+1.09%) |
Mar 01, 2023 | 17.89 | 18.79 | 17.27 | 18.35 | 448,530 | +0.43(+2.40%) |
Feb 28, 2023 | 17.04 | 18.08 | 16.81 | 17.92 | 462,882 | +0.88(+5.16%) |
Feb 27, 2023 | 17.01 | 17.65 | 17.00 | 17.04 | 232,400 | -0.01(-0.06%) |
Feb 24, 2023 | 16.81 | 17.22 | 16.44 | 17.05 | 272,680 | +0.08(+0.47%) |
Feb 23, 2023 | 16.39 | 17.66 | 16.33 | 16.97 | 514,360 | +0.55(+3.35%) |
Feb 22, 2023 | 16.97 | 17.20 | 15.22 | 16.42 | 1,050,478 | -0.54(-3.18%) |
Feb 21, 2023 | 17.75 | 17.94 | 16.92 | 16.96 | 340,913 | -0.92(-5.15%) |
Feb 17, 2023 | 19.12 | 19.13 | 17.87 | 17.88 | 193,275 | -1.23(-6.44%) |
Feb 16, 2023 | 18.09 | 19.14 | 17.95 | 19.11 | 368,334 | +0.98(+5.41%) |
Feb 15, 2023 | 18.00 | 18.43 | 17.69 | 18.13 | 213,661 | +0.03(+0.17%) |
Feb 14, 2023 | 18.46 | 18.84 | 18.06 | 18.10 | 137,305 | -0.49(-2.64%) |
Feb 13, 2023 | 18.55 | 19.30 | 18.20 | 18.59 | 257,937 | -0.03(-0.16%) |
Feb 10, 2023 | 18.20 | 19.35 | 18.15 | 18.62 | 523,387 | +0.57(+3.16%) |
Feb 09, 2023 | 18.73 | 18.96 | 17.91 | 18.05 | 426,796 | -0.66(-3.53%) |
Feb 08, 2023 | 19.30 | 20.31 | 18.50 | 18.71 | 1,098,571 | -0.53(-2.75%) |
Feb 07, 2023 | 19.13 | 19.39 | 18.15 | 19.24 | 526,181 | +0.11(+0.58%) |
Feb 06, 2023 | 17.72 | 19.19 | 17.39 | 19.13 | 805,033 | +1.63(+9.31%) |
Feb 03, 2023 | 15.99 | 17.84 | 15.99 | 17.50 | 532,764 | +1.34(+8.29%) |
Feb 02, 2023 | 15.32 | 16.33 | 15.25 | 16.16 | 230,184 | +0.99(+6.53%) |
Feb 01, 2023 | 15.02 | 15.44 | 14.86 | 15.17 | 143,852 | +0.15(+1.00%) |
Jan 31, 2023 | 14.75 | 15.18 | 14.75 | 15.02 | 134,159 | +0.36(+2.46%) |
Jan 30, 2023 | 14.71 | 14.79 | 14.40 | 14.66 | 121,150 | -0.07(-0.48%) |
Jan 27, 2023 | 14.65 | 15.07 | 14.40 | 14.73 | 177,261 | +0.26(+1.80%) |
Jan 26, 2023 | 15.17 | 15.22 | 14.20 | 14.47 | 207,528 | -0.58(-3.85%) |
Jan 25, 2023 | 15.32 | 15.44 | 14.93 | 15.05 | 136,217 | -0.47(-3.03%) |
Jan 24, 2023 | 14.30 | 15.59 | 13.94 | 15.52 | 326,485 | +1.37(+9.64%) |
Jan 23, 2023 | 14.41 | 14.50 | 14.05 | 14.15 | 171,839 | -0.25(-1.70%) |
Jan 20, 2023 | 14.11 | 14.88 | 14.05 | 14.40 | 212,615 | +0.36(+2.56%) |
Jan 19, 2023 | 14.00 | 14.18 | 13.87 | 14.04 | 163,334 | +0.03(+0.21%) |
Jan 18, 2023 | 13.98 | 14.19 | 13.85 | 14.01 | 132,663 | +0.08(+0.57%) |
Jan 17, 2023 | 14.25 | 14.49 | 13.80 | 13.93 | 175,177 | -0.37(-2.59%) |
Jan 13, 2023 | 14.30 | 14.51 | 14.17 | 14.30 | 182,807 | -0.07(-0.49%) |
Jan 12, 2023 | 14.18 | 14.52 | 13.85 | 14.37 | 176,452 | +0.26(+1.84%) |
Jan 11, 2023 | 14.20 | 14.38 | 13.90 | 14.11 | 163,425 | -0.13(-0.91%) |
Jan 10, 2023 | 13.89 | 14.26 | 13.89 | 14.24 | 215,509 | +0.40(+2.89%) |
Jan 09, 2023 | 14.24 | 14.32 | 13.54 | 13.84 | 418,619 | -0.41(-2.88%) |
Jan 06, 2023 | 14.40 | 14.67 | 14.20 | 14.25 | 205,797 | -0.14(-0.97%) |
Jan 05, 2023 | 14.94 | 14.99 | 14.21 | 14.39 | 425,242 | -0.10(-0.69%) |
Jan 04, 2023 | 14.83 | 15.09 | 14.39 | 14.49 | 267,212 | -0.29(-1.96%) |