Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.53 | 17.62 | 17.27 | 17.45 | 16,426,961 | -0.03(-0.16%) |
Mar 30, 2023 | 17.50 | 17.59 | 17.28 | 17.48 | 15,423,052 | +0.06(+0.32%) |
Mar 29, 2023 | 17.38 | 17.60 | 17.30 | 17.42 | 14,584,891 | -0.11(-0.64%) |
Mar 28, 2023 | 17.45 | 17.61 | 17.29 | 17.53 | 16,066,636 | +0.15(+0.86%) |
Mar 27, 2023 | 16.93 | 17.38 | 16.83 | 17.38 | 16,108,055 | -0.02(-0.11%) |
Mar 24, 2023 | 17.33 | 17.54 | 17.15 | 17.40 | 19,335,850 | +0.21(+1.20%) |
Mar 23, 2023 | 17.14 | 17.39 | 16.97 | 17.19 | 18,746,238 | +0.28(+1.67%) |
Mar 22, 2023 | 16.70 | 17.12 | 16.59 | 16.91 | 19,133,182 | +0.29(+1.75%) |
Mar 21, 2023 | 16.81 | 16.82 | 16.42 | 16.62 | 21,773,860 | -0.52(-3.02%) |
Mar 20, 2023 | 17.16 | 17.37 | 17.00 | 17.14 | 24,768,234 | +0.11(+0.66%) |
Mar 17, 2023 | 16.62 | 17.18 | 16.42 | 17.03 | 49,016,780 | +0.68(+4.14%) |
Mar 16, 2023 | 16.49 | 16.52 | 15.97 | 16.35 | 24,401,344 | -0.08(-0.46%) |
Mar 15, 2023 | 16.35 | 16.49 | 16.14 | 16.42 | 41,341,892 | +0.39(+2.40%) |
Mar 14, 2023 | 15.96 | 16.09 | 15.83 | 16.04 | 18,194,330 | +0.05(+0.29%) |
Mar 13, 2023 | 15.60 | 16.19 | 15.56 | 15.99 | 39,556,672 | +1.04(+6.98%) |
Mar 10, 2023 | 14.94 | 15.31 | 14.87 | 14.95 | 23,908,076 | +0.32(+2.18%) |
Mar 09, 2023 | 14.80 | 14.91 | 14.55 | 14.63 | 15,805,791 | -0.05(-0.32%) |
Mar 08, 2023 | 14.84 | 14.99 | 14.64 | 14.68 | 17,896,270 | -0.14(-0.95%) |
Mar 07, 2023 | 15.13 | 15.17 | 14.72 | 14.82 | 23,345,594 | -0.50(-3.25%) |
Mar 06, 2023 | 15.44 | 15.48 | 15.20 | 15.32 | 12,247,162 | -0.21(-1.33%) |
Mar 03, 2023 | 15.56 | 15.57 | 15.35 | 15.52 | 15,295,832 | +0.13(+0.86%) |
Mar 02, 2023 | 15.21 | 15.40 | 15.15 | 15.39 | 14,221,978 | +0.07(+0.43%) |
Mar 01, 2023 | 15.44 | 15.48 | 15.20 | 15.32 | 15,814,157 | +0.18(+1.18%) |
Feb 28, 2023 | 14.99 | 15.30 | 14.89 | 15.15 | 22,857,888 | +0.14(+0.94%) |
Feb 27, 2023 | 14.98 | 15.11 | 14.90 | 15.01 | 12,177,122 | +0.19(+1.31%) |
Feb 24, 2023 | 14.75 | 14.82 | 14.63 | 14.81 | 17,607,434 | -0.06(-0.44%) |
Feb 23, 2023 | 14.93 | 15.07 | 14.85 | 14.88 | 16,968,220 | -0.13(-0.86%) |
Feb 22, 2023 | 15.29 | 15.30 | 14.90 | 15.01 | 22,201,714 | -0.35(-2.29%) |
Feb 21, 2023 | 15.49 | 15.55 | 15.27 | 15.36 | 16,700,094 | -0.14(-0.90%) |
Feb 17, 2023 | 15.41 | 15.54 | 15.22 | 15.50 | 23,386,826 | -0.19(-1.24%) |
Feb 16, 2023 | 15.66 | 15.82 | 15.38 | 15.69 | 24,822,294 | -0.20(-1.28%) |
Feb 15, 2023 | 16.03 | 16.11 | 15.67 | 15.89 | 35,358,672 | -0.59(-3.59%) |
Feb 14, 2023 | 16.49 | 16.55 | 16.17 | 16.49 | 21,064,840 | -0.11(-0.67%) |
Feb 13, 2023 | 16.42 | 16.64 | 16.39 | 16.60 | 10,249,741 | +0.00(+0.00%) |
Feb 10, 2023 | 16.47 | 16.71 | 16.38 | 16.60 | 13,472,928 | +0.11(+0.67%) |
Feb 09, 2023 | 17.16 | 17.26 | 16.30 | 16.49 | 19,247,448 | -0.49(-2.89%) |
Feb 08, 2023 | 17.16 | 17.18 | 16.76 | 16.98 | 12,893,610 | -0.15(-0.86%) |
Feb 07, 2023 | 16.99 | 17.30 | 16.84 | 17.13 | 16,543,295 | +0.14(+0.82%) |
Feb 06, 2023 | 16.86 | 17.07 | 16.76 | 16.99 | 16,661,542 | +0.03(+0.16%) |
Feb 03, 2023 | 17.40 | 17.43 | 16.85 | 16.96 | 27,849,782 | -1.00(-5.57%) |
Feb 02, 2023 | 18.69 | 18.69 | 17.75 | 17.96 | 22,531,244 | -0.51(-2.76%) |
Feb 01, 2023 | 18.02 | 18.66 | 17.93 | 18.47 | 20,028,144 | +0.37(+2.05%) |
Jan 31, 2023 | 17.94 | 18.14 | 17.82 | 18.10 | 16,300,619 | +0.06(+0.36%) |
Jan 30, 2023 | 18.14 | 18.28 | 17.96 | 18.03 | 15,212,098 | -0.18(-0.97%) |
Jan 27, 2023 | 18.12 | 18.30 | 17.96 | 18.21 | 21,186,784 | -0.02(-0.10%) |
Jan 26, 2023 | 18.22 | 18.26 | 17.96 | 18.23 | 25,627,800 | -0.09(-0.51%) |
Jan 25, 2023 | 17.83 | 18.36 | 17.79 | 18.32 | 21,021,950 | +0.34(+1.91%) |
Jan 24, 2023 | 17.59 | 18.05 | 17.56 | 17.98 | 20,534,476 | +0.18(+0.99%) |
Jan 23, 2023 | 17.33 | 17.84 | 17.26 | 17.80 | 29,200,414 | +0.24(+1.37%) |
Jan 20, 2023 | 17.23 | 17.57 | 17.14 | 17.56 | 17,872,392 | +0.23(+1.34%) |
Jan 19, 2023 | 17.05 | 17.47 | 17.03 | 17.33 | 18,727,696 | +0.31(+1.85%) |
Jan 18, 2023 | 17.54 | 17.64 | 17.01 | 17.01 | 16,994,126 | -0.34(-1.97%) |
Jan 17, 2023 | 17.98 | 18.01 | 17.28 | 17.36 | 23,196,060 | -0.82(-4.53%) |
Jan 13, 2023 | 18.00 | 18.35 | 17.99 | 18.18 | 17,922,818 | +0.19(+1.08%) |
Jan 12, 2023 | 18.08 | 18.15 | 17.78 | 17.99 | 14,919,582 | +0.19(+1.09%) |
Jan 11, 2023 | 18.02 | 18.07 | 17.54 | 17.79 | 15,491,946 | -0.16(-0.88%) |
Jan 10, 2023 | 17.59 | 18.01 | 17.45 | 17.95 | 17,821,308 | +0.39(+2.21%) |
Jan 09, 2023 | 17.79 | 17.93 | 17.55 | 17.56 | 19,811,918 | -0.06(-0.37%) |
Jan 06, 2023 | 17.68 | 17.75 | 17.15 | 17.63 | 23,445,606 | +0.24(+1.38%) |
Jan 05, 2023 | 17.26 | 17.43 | 16.98 | 17.39 | 19,357,114 | -0.09(-0.53%) |
Jan 04, 2023 | 16.80 | 17.64 | 16.76 | 17.48 | 31,160,130 | +0.97(+5.89%) |