Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.03 | 18.52 | 18.03 | 18.52 | 15,422 | +0.63(+3.54%) |
Mar 30, 2023 | 17.91 | 17.91 | 17.73 | 17.89 | 1,884 | +0.16(+0.92%) |
Mar 29, 2023 | 17.74 | 17.74 | 17.59 | 17.72 | 3,045 | +0.42(+2.40%) |
Mar 28, 2023 | 17.37 | 17.37 | 17.16 | 17.31 | 1,067 | -0.06(-0.35%) |
Mar 27, 2023 | 17.32 | 17.49 | 17.16 | 17.37 | 1,505 | +0.51(+3.02%) |
Mar 24, 2023 | 15.93 | 16.86 | 15.88 | 16.86 | 3,008 | +0.66(+4.05%) |
Mar 23, 2023 | 17.00 | 17.35 | 16.12 | 16.20 | 12,748 | -0.53(-3.19%) |
Mar 22, 2023 | 17.13 | 17.38 | 16.73 | 16.74 | 14,529 | -0.61(-3.53%) |
Mar 21, 2023 | 17.14 | 17.64 | 17.14 | 17.35 | 4,589 | +0.62(+3.71%) |
Mar 20, 2023 | 16.35 | 17.16 | 16.35 | 16.73 | 54,607 | +0.25(+1.55%) |
Mar 17, 2023 | 16.44 | 16.64 | 16.44 | 16.48 | 18,896 | -0.88(-5.08%) |
Mar 16, 2023 | 16.83 | 17.44 | 16.74 | 17.36 | 3,584 | +0.07(+0.43%) |
Mar 15, 2023 | 17.32 | 17.63 | 16.83 | 17.28 | 13,958 | -1.02(-5.56%) |
Mar 14, 2023 | 18.73 | 18.95 | 18.17 | 18.30 | 4,903 | +0.38(+2.14%) |
Mar 13, 2023 | 17.90 | 18.07 | 16.85 | 17.92 | 15,468 | -0.15(-0.85%) |
Mar 10, 2023 | 19.50 | 19.50 | 18.00 | 18.07 | 15,229 | -1.39(-7.14%) |
Mar 09, 2023 | 20.80 | 20.80 | 19.46 | 19.46 | 13,363 | -1.34(-6.44%) |
Mar 08, 2023 | 21.10 | 21.10 | 20.50 | 20.80 | 7,501 | -0.25(-1.19%) |
Mar 07, 2023 | 21.43 | 21.43 | 21.00 | 21.05 | 3,538 | -0.58(-2.68%) |
Mar 06, 2023 | 21.94 | 21.98 | 21.63 | 21.63 | 6,622 | +0.09(+0.44%) |
Mar 03, 2023 | 21.45 | 21.65 | 21.45 | 21.54 | 2,497 | +0.51(+2.40%) |
Mar 02, 2023 | 20.80 | 21.07 | 20.70 | 21.03 | 2,449 | -0.14(-0.64%) |
Mar 01, 2023 | 22.25 | 22.80 | 21.08 | 21.17 | 10,690 | -0.68(-3.13%) |
Feb 28, 2023 | 22.01 | 22.05 | 21.84 | 21.85 | 10,925 | -0.13(-0.57%) |
Feb 27, 2023 | 22.39 | 22.40 | 21.95 | 21.98 | 4,949 | -0.23(-1.04%) |
Feb 24, 2023 | 22.12 | 22.21 | 22.05 | 22.21 | 26,560 | -0.49(-2.17%) |
Feb 23, 2023 | 22.52 | 22.71 | 22.33 | 22.70 | 2,710 | +0.25(+1.12%) |
Feb 22, 2023 | 22.53 | 22.69 | 22.45 | 22.45 | 4,166 | +0.17(+0.74%) |
Feb 21, 2023 | 23.12 | 23.12 | 22.19 | 22.28 | 10,219 | -1.32(-5.60%) |
Feb 17, 2023 | 23.58 | 23.60 | 23.30 | 23.60 | 730 | -0.07(-0.28%) |
Feb 16, 2023 | 23.41 | 23.83 | 23.41 | 23.67 | 1,329 | -0.18(-0.77%) |
Feb 15, 2023 | 23.33 | 23.85 | 23.30 | 23.85 | 4,093 | +0.13(+0.56%) |
Feb 14, 2023 | 24.29 | 24.29 | 23.34 | 23.72 | 5,624 | -0.28(-1.15%) |
Feb 13, 2023 | 23.73 | 24.03 | 23.73 | 24.00 | 2,116 | +0.55(+2.33%) |
Feb 10, 2023 | 23.14 | 23.47 | 23.14 | 23.45 | 7,577 | +0.31(+1.34%) |
Feb 09, 2023 | 24.69 | 25.00 | 23.14 | 23.14 | 26,001 | -1.27(-5.20%) |
Feb 08, 2023 | 25.36 | 25.36 | 24.19 | 24.41 | 4,261 | -0.53(-2.13%) |
Feb 07, 2023 | 24.82 | 24.94 | 24.30 | 24.94 | 7,198 | +0.38(+1.56%) |
Feb 06, 2023 | 25.93 | 25.93 | 24.49 | 24.56 | 11,358 | -1.26(-4.87%) |
Feb 03, 2023 | 27.46 | 27.46 | 25.59 | 25.81 | 13,539 | -0.34(-1.28%) |
Feb 02, 2023 | 25.88 | 26.35 | 25.88 | 26.15 | 3,610 | +0.37(+1.45%) |
Feb 01, 2023 | 25.07 | 25.77 | 24.90 | 25.77 | 3,367 | +0.75(+3.02%) |
Jan 31, 2023 | 24.64 | 25.02 | 24.64 | 25.02 | 2,347 | +0.81(+3.34%) |
Jan 30, 2023 | 24.51 | 24.51 | 24.21 | 24.21 | 4,111 | -0.57(-2.30%) |
Jan 27, 2023 | 24.20 | 24.78 | 24.20 | 24.78 | 3,668 | +0.60(+2.48%) |
Jan 26, 2023 | 24.14 | 24.18 | 23.88 | 24.18 | 12,299 | +0.43(+1.82%) |
Jan 25, 2023 | 23.84 | 23.84 | 23.47 | 23.75 | 6,033 | -0.09(-0.37%) |
Jan 24, 2023 | 23.90 | 24.40 | 23.44 | 23.84 | 2,997 | -0.15(-0.61%) |
Jan 23, 2023 | 23.91 | 24.09 | 23.91 | 23.98 | 1,936 | +0.17(+0.72%) |
Jan 20, 2023 | 23.49 | 23.81 | 23.49 | 23.81 | 775 | +0.47(+2.02%) |
Jan 19, 2023 | 23.17 | 23.34 | 23.06 | 23.34 | 2,533 | -0.22(-0.94%) |
Jan 18, 2023 | 23.91 | 23.91 | 23.50 | 23.56 | 1,975 | -0.02(-0.09%) |
Jan 17, 2023 | 23.80 | 23.89 | 23.58 | 23.58 | 1,413 | -0.07(-0.29%) |
Jan 13, 2023 | 23.20 | 23.66 | 23.19 | 23.65 | 11,301 | +0.29(+1.26%) |
Jan 12, 2023 | 23.10 | 23.40 | 23.09 | 23.35 | 23,733 | -0.37(-1.55%) |
Jan 11, 2023 | 23.60 | 24.63 | 23.36 | 23.72 | 16,801 | +0.72(+3.13%) |
Jan 10, 2023 | 22.66 | 23.03 | 22.48 | 23.00 | 4,931 | +0.43(+1.90%) |
Jan 09, 2023 | 22.73 | 22.88 | 22.57 | 22.57 | 21,807 | +0.04(+0.16%) |
Jan 06, 2023 | 22.17 | 22.65 | 22.05 | 22.54 | 12,883 | +0.51(+2.30%) |
Jan 05, 2023 | 21.95 | 22.18 | 21.95 | 22.03 | 12,838 | -0.15(-0.68%) |
Jan 04, 2023 | 22.01 | 22.30 | 21.89 | 22.18 | 21,338 | +0.65(+3.01%) |