Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.34 | 18.75 | 18.34 | 18.70 | 145,827 | +0.53(+2.92%) |
Mar 30, 2023 | 18.34 | 18.42 | 18.10 | 18.17 | 108,433 | -0.05(-0.27%) |
Mar 29, 2023 | 18.39 | 18.46 | 18.06 | 18.22 | 114,460 | +0.04(+0.22%) |
Mar 28, 2023 | 17.82 | 18.18 | 17.80 | 18.18 | 127,371 | +0.25(+1.39%) |
Mar 27, 2023 | 17.99 | 18.03 | 17.73 | 17.93 | 160,423 | +0.19(+1.07%) |
Mar 24, 2023 | 17.50 | 18.01 | 17.41 | 17.74 | 157,517 | +0.10(+0.57%) |
Mar 23, 2023 | 17.71 | 17.84 | 17.43 | 17.64 | 136,489 | +0.05(+0.28%) |
Mar 22, 2023 | 18.00 | 18.19 | 17.56 | 17.59 | 158,201 | -0.39(-2.17%) |
Mar 21, 2023 | 17.86 | 18.34 | 17.80 | 17.98 | 177,083 | +0.48(+2.74%) |
Mar 20, 2023 | 17.52 | 17.66 | 17.37 | 17.50 | 186,654 | +0.17(+0.98%) |
Mar 17, 2023 | 17.73 | 17.73 | 16.87 | 17.33 | 502,880 | -0.48(-2.70%) |
Mar 16, 2023 | 17.11 | 18.11 | 16.87 | 17.81 | 269,332 | +0.39(+2.24%) |
Mar 15, 2023 | 17.41 | 17.69 | 17.16 | 17.42 | 175,672 | -0.52(-2.90%) |
Mar 14, 2023 | 17.95 | 18.39 | 17.85 | 17.94 | 220,999 | +0.51(+2.93%) |
Mar 13, 2023 | 18.41 | 18.59 | 17.35 | 17.43 | 115,680 | -1.33(-7.09%) |
Mar 10, 2023 | 19.44 | 19.44 | 18.63 | 18.76 | 137,557 | -0.74(-3.79%) |
Mar 09, 2023 | 19.83 | 20.12 | 19.47 | 19.50 | 322,522 | -0.48(-2.40%) |
Mar 08, 2023 | 19.95 | 20.08 | 19.69 | 19.98 | 125,528 | +0.01(+0.05%) |
Mar 07, 2023 | 20.10 | 20.29 | 19.84 | 19.97 | 144,778 | -0.10(-0.50%) |
Mar 06, 2023 | 20.40 | 20.74 | 19.98 | 20.07 | 189,515 | -0.36(-1.76%) |
Mar 03, 2023 | 21.00 | 21.16 | 20.17 | 20.43 | 334,182 | -0.63(-2.99%) |
Mar 02, 2023 | 23.60 | 23.76 | 20.89 | 21.06 | 234,960 | -2.85(-11.92%) |
Mar 01, 2023 | 23.85 | 24.19 | 23.70 | 23.91 | 83,841 | +0.10(+0.42%) |
Feb 28, 2023 | 23.45 | 24.25 | 23.45 | 23.81 | 113,395 | +0.51(+2.19%) |
Feb 27, 2023 | 23.51 | 23.64 | 23.15 | 23.30 | 70,614 | +0.08(+0.34%) |
Feb 24, 2023 | 23.15 | 23.25 | 22.65 | 23.22 | 79,495 | -0.29(-1.23%) |
Feb 23, 2023 | 23.36 | 23.74 | 22.98 | 23.51 | 95,951 | +0.37(+1.60%) |
Feb 22, 2023 | 23.79 | 23.79 | 22.96 | 23.14 | 72,482 | -0.64(-2.69%) |
Feb 21, 2023 | 23.58 | 24.12 | 23.58 | 23.78 | 74,683 | -0.11(-0.46%) |
Feb 17, 2023 | 24.10 | 24.25 | 23.87 | 23.89 | 66,742 | -0.11(-0.46%) |
Feb 16, 2023 | 23.45 | 24.01 | 23.32 | 24.00 | 59,501 | +0.18(+0.76%) |
Feb 15, 2023 | 22.99 | 23.87 | 22.99 | 23.82 | 65,375 | +0.53(+2.28%) |
Feb 14, 2023 | 23.11 | 23.66 | 23.11 | 23.29 | 130,195 | -0.26(-1.10%) |
Feb 13, 2023 | 23.24 | 23.64 | 22.95 | 23.55 | 43,524 | +0.47(+2.04%) |
Feb 10, 2023 | 22.71 | 23.38 | 22.63 | 23.08 | 158,857 | +0.23(+1.01%) |
Feb 09, 2023 | 23.48 | 23.68 | 22.79 | 22.85 | 80,894 | -0.33(-1.42%) |
Feb 08, 2023 | 23.33 | 23.54 | 22.98 | 23.18 | 54,909 | -0.24(-1.02%) |
Feb 07, 2023 | 23.51 | 23.62 | 23.09 | 23.42 | 89,609 | -0.21(-0.89%) |
Feb 06, 2023 | 23.79 | 23.79 | 23.06 | 23.63 | 86,292 | -0.12(-0.51%) |
Feb 03, 2023 | 22.44 | 24.46 | 22.44 | 23.75 | 147,214 | +0.98(+4.30%) |
Feb 02, 2023 | 23.00 | 23.13 | 22.62 | 22.77 | 120,194 | -0.20(-0.87%) |
Feb 01, 2023 | 24.40 | 24.51 | 22.06 | 22.97 | 142,096 | -1.69(-6.85%) |
Jan 31, 2023 | 24.07 | 24.83 | 24.07 | 24.66 | 111,474 | +0.60(+2.49%) |
Jan 30, 2023 | 23.77 | 24.09 | 23.76 | 24.06 | 50,894 | +0.03(+0.12%) |
Jan 27, 2023 | 23.73 | 24.06 | 23.64 | 24.03 | 44,488 | +0.22(+0.92%) |
Jan 26, 2023 | 23.55 | 23.82 | 23.22 | 23.81 | 49,241 | +0.43(+1.84%) |
Jan 25, 2023 | 22.92 | 23.41 | 22.47 | 23.38 | 41,083 | +0.30(+1.30%) |
Jan 24, 2023 | 22.63 | 23.20 | 22.63 | 23.08 | 38,334 | +0.50(+2.21%) |
Jan 23, 2023 | 22.57 | 22.75 | 22.31 | 22.58 | 35,910 | +0.17(+0.76%) |
Jan 20, 2023 | 22.62 | 22.62 | 22.26 | 22.41 | 69,477 | +0.07(+0.31%) |
Jan 19, 2023 | 22.15 | 22.35 | 21.61 | 22.34 | 81,393 | -0.08(-0.36%) |
Jan 18, 2023 | 22.97 | 23.14 | 22.41 | 22.42 | 52,994 | -0.27(-1.19%) |
Jan 17, 2023 | 23.11 | 23.30 | 22.67 | 22.69 | 46,885 | -0.36(-1.56%) |
Jan 13, 2023 | 22.51 | 23.14 | 22.51 | 23.05 | 155,363 | +0.05(+0.22%) |
Jan 12, 2023 | 22.35 | 23.11 | 21.88 | 23.00 | 52,794 | +0.71(+3.19%) |
Jan 11, 2023 | 21.87 | 22.29 | 21.78 | 22.29 | 58,912 | +0.46(+2.11%) |
Jan 10, 2023 | 21.79 | 21.83 | 21.17 | 21.83 | 76,871 | -0.13(-0.59%) |
Jan 09, 2023 | 22.64 | 22.66 | 21.87 | 21.96 | 51,624 | -0.55(-2.44%) |
Jan 06, 2023 | 21.69 | 22.91 | 21.64 | 22.51 | 96,357 | +0.95(+4.41%) |
Jan 05, 2023 | 21.24 | 22.01 | 20.86 | 21.56 | 83,796 | +0.05(+0.23%) |
Jan 04, 2023 | 22.29 | 22.34 | 21.44 | 21.51 | 92,930 | -0.49(-2.23%) |