Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.99 | 27.00 | 25.30 | 26.54 | 686,377 | +0.85(+3.31%) |
Mar 30, 2023 | 26.45 | 27.18 | 25.53 | 25.69 | 1,050,633 | -0.21(-0.81%) |
Mar 29, 2023 | 25.37 | 26.75 | 24.34 | 25.90 | 606,396 | +0.98(+3.93%) |
Mar 28, 2023 | 25.63 | 25.67 | 24.50 | 24.92 | 341,360 | -0.59(-2.31%) |
Mar 27, 2023 | 25.03 | 25.66 | 24.14 | 25.51 | 395,372 | +0.68(+2.74%) |
Mar 24, 2023 | 24.36 | 24.98 | 23.78 | 24.83 | 598,676 | +0.26(+1.06%) |
Mar 23, 2023 | 25.46 | 26.50 | 24.52 | 24.57 | 642,586 | -0.43(-1.72%) |
Mar 22, 2023 | 25.43 | 26.26 | 25.00 | 25.00 | 1,060,744 | -0.77(-2.99%) |
Mar 21, 2023 | 23.71 | 26.61 | 23.45 | 25.77 | 974,218 | +2.38(+10.18%) |
Mar 20, 2023 | 22.53 | 24.49 | 22.44 | 23.39 | 692,810 | +0.77(+3.40%) |
Mar 17, 2023 | 23.90 | 24.34 | 22.08 | 22.62 | 1,766,991 | -1.43(-5.95%) |
Mar 16, 2023 | 24.99 | 24.99 | 23.16 | 24.05 | 740,214 | -1.01(-4.03%) |
Mar 15, 2023 | 24.55 | 25.43 | 22.90 | 25.06 | 1,155,388 | -0.73(-2.83%) |
Mar 14, 2023 | 26.25 | 26.59 | 24.94 | 25.79 | 653,231 | +0.13(+0.51%) |
Mar 13, 2023 | 26.96 | 27.72 | 25.38 | 25.66 | 1,110,812 | -1.71(-6.25%) |
Mar 10, 2023 | 27.00 | 28.74 | 26.56 | 27.37 | 1,618,972 | +0.05(+0.18%) |
Mar 09, 2023 | 27.17 | 28.95 | 26.26 | 27.32 | 3,506,144 | +0.32(+1.19%) |
Mar 08, 2023 | 23.78 | 27.13 | 23.05 | 27.00 | 11,457,138 | +8.25(+44.00%) |
Mar 07, 2023 | 19.00 | 19.40 | 18.36 | 18.75 | 478,765 | -0.39(-2.04%) |
Mar 06, 2023 | 18.81 | 19.39 | 18.56 | 19.14 | 463,614 | +0.42(+2.24%) |
Mar 03, 2023 | 18.04 | 19.32 | 17.86 | 18.72 | 532,279 | +0.82(+4.58%) |
Mar 02, 2023 | 17.81 | 18.04 | 16.88 | 17.90 | 485,607 | -0.22(-1.21%) |
Mar 01, 2023 | 17.93 | 19.34 | 17.93 | 18.12 | 684,650 | +0.52(+2.95%) |
Feb 28, 2023 | 17.15 | 17.83 | 16.93 | 17.60 | 450,447 | +0.37(+2.15%) |
Feb 27, 2023 | 16.03 | 17.42 | 15.91 | 17.23 | 482,280 | +1.47(+9.33%) |
Feb 24, 2023 | 15.95 | 16.21 | 15.55 | 15.76 | 218,342 | -0.67(-4.08%) |
Feb 23, 2023 | 16.47 | 16.93 | 15.86 | 16.43 | 394,231 | +0.43(+2.69%) |
Feb 22, 2023 | 16.23 | 17.02 | 15.75 | 16.00 | 650,544 | -0.21(-1.30%) |
Feb 21, 2023 | 16.67 | 17.45 | 16.16 | 16.21 | 472,429 | -0.80(-4.70%) |
Feb 17, 2023 | 18.00 | 18.00 | 16.77 | 17.01 | 790,647 | -1.10(-6.07%) |
Feb 16, 2023 | 18.59 | 19.33 | 17.95 | 18.11 | 309,704 | -0.70(-3.72%) |
Feb 15, 2023 | 18.10 | 19.15 | 18.10 | 18.81 | 554,318 | +0.43(+2.34%) |
Feb 14, 2023 | 19.02 | 19.30 | 18.16 | 18.38 | 390,410 | -1.01(-5.21%) |
Feb 13, 2023 | 19.05 | 19.97 | 19.05 | 19.39 | 330,775 | +0.35(+1.84%) |
Feb 10, 2023 | 18.83 | 19.62 | 18.10 | 19.04 | 309,469 | -0.01(-0.05%) |
Feb 09, 2023 | 20.53 | 21.14 | 18.91 | 19.05 | 342,791 | -1.32(-6.48%) |
Feb 08, 2023 | 21.31 | 21.71 | 20.02 | 20.37 | 274,066 | -0.51(-2.44%) |
Feb 07, 2023 | 21.61 | 21.61 | 20.66 | 20.88 | 271,299 | -0.66(-3.06%) |
Feb 06, 2023 | 20.90 | 21.89 | 20.58 | 21.54 | 276,066 | +0.34(+1.60%) |
Feb 03, 2023 | 21.91 | 22.32 | 21.05 | 21.20 | 180,555 | -1.19(-5.31%) |
Feb 02, 2023 | 22.54 | 23.07 | 21.93 | 22.39 | 347,152 | +0.45(+2.05%) |
Feb 01, 2023 | 22.04 | 22.27 | 20.72 | 21.94 | 379,098 | -0.02(-0.09%) |
Jan 31, 2023 | 20.59 | 22.02 | 20.17 | 21.96 | 536,351 | +1.33(+6.45%) |
Jan 30, 2023 | 21.57 | 22.50 | 20.60 | 20.63 | 473,228 | -1.55(-6.99%) |
Jan 27, 2023 | 21.31 | 22.79 | 21.05 | 22.18 | 504,989 | +0.36(+1.65%) |
Jan 26, 2023 | 22.59 | 22.73 | 21.30 | 21.82 | 413,136 | -0.41(-1.84%) |
Jan 25, 2023 | 21.80 | 22.45 | 21.13 | 22.23 | 325,532 | -0.26(-1.16%) |
Jan 24, 2023 | 22.77 | 23.42 | 22.25 | 22.49 | 256,808 | -0.57(-2.47%) |
Jan 23, 2023 | 22.20 | 23.33 | 21.81 | 23.06 | 683,467 | +1.09(+4.96%) |
Jan 20, 2023 | 22.75 | 22.75 | 21.24 | 21.97 | 441,853 | +0.13(+0.60%) |
Jan 19, 2023 | 22.05 | 22.43 | 21.13 | 21.84 | 445,087 | -0.39(-1.75%) |
Jan 18, 2023 | 22.72 | 23.19 | 21.69 | 22.23 | 438,630 | -0.41(-1.81%) |
Jan 17, 2023 | 22.03 | 23.01 | 21.80 | 22.64 | 511,898 | +0.25(+1.12%) |
Jan 13, 2023 | 21.95 | 22.79 | 21.51 | 22.39 | 350,965 | +0.06(+0.27%) |
Jan 12, 2023 | 21.27 | 22.36 | 21.02 | 22.33 | 464,338 | +1.23(+5.83%) |
Jan 11, 2023 | 19.61 | 21.42 | 19.61 | 21.10 | 739,916 | +1.76(+9.10%) |
Jan 10, 2023 | 17.93 | 19.49 | 17.50 | 19.34 | 758,919 | +1.56(+8.77%) |
Jan 09, 2023 | 18.26 | 18.77 | 17.75 | 17.78 | 321,505 | +0.02(+0.11%) |
Jan 06, 2023 | 17.80 | 18.29 | 17.10 | 17.76 | 525,632 | +0.04(+0.23%) |
Jan 05, 2023 | 17.43 | 17.90 | 17.12 | 17.72 | 589,348 | +0.08(+0.45%) |
Jan 04, 2023 | 16.20 | 17.75 | 15.87 | 17.64 | 742,957 | +2.38(+15.60%) |