Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.06 | 22.10 | 21.00 | 21.75 | 405,620 | +0.97(+4.67%) |
Mar 30, 2023 | 21.21 | 21.31 | 20.55 | 20.78 | 225,371 | -0.06(-0.29%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.96 | 20.84 | 285,231 | +0.25(+1.21%) |
Mar 28, 2023 | 21.57 | 21.84 | 20.40 | 20.59 | 247,880 | -1.21(-5.55%) |
Mar 27, 2023 | 21.90 | 22.22 | 21.27 | 21.80 | 244,787 | +0.27(+1.25%) |
Mar 24, 2023 | 21.52 | 21.80 | 21.21 | 21.53 | 303,374 | +0.01(+0.05%) |
Mar 23, 2023 | 21.05 | 22.46 | 21.05 | 21.52 | 419,252 | +0.56(+2.67%) |
Mar 22, 2023 | 21.98 | 22.00 | 20.92 | 20.96 | 422,574 | -1.09(-4.94%) |
Mar 21, 2023 | 21.21 | 22.07 | 20.68 | 22.05 | 341,658 | +1.29(+6.21%) |
Mar 20, 2023 | 21.50 | 21.61 | 20.34 | 20.76 | 602,237 | -0.76(-3.53%) |
Mar 17, 2023 | 18.91 | 21.65 | 18.36 | 21.52 | 744,066 | +1.54(+7.71%) |
Mar 16, 2023 | 21.08 | 21.58 | 19.20 | 19.98 | 522,619 | -1.50(-6.98%) |
Mar 15, 2023 | 21.21 | 22.12 | 20.83 | 21.48 | 223,663 | -0.09(-0.42%) |
Mar 14, 2023 | 21.68 | 22.06 | 20.67 | 21.57 | 294,057 | +0.80(+3.85%) |
Mar 13, 2023 | 19.30 | 21.18 | 19.04 | 20.77 | 389,916 | +1.27(+6.51%) |
Mar 10, 2023 | 22.39 | 22.58 | 17.57 | 19.50 | 1,230,847 | -3.00(-13.33%) |
Mar 09, 2023 | 22.66 | 23.30 | 22.30 | 22.50 | 235,045 | -0.14(-0.62%) |
Mar 08, 2023 | 22.66 | 23.17 | 22.26 | 22.64 | 222,351 | -0.06(-0.26%) |
Mar 07, 2023 | 22.89 | 23.43 | 22.49 | 22.70 | 217,740 | -0.06(-0.26%) |
Mar 06, 2023 | 23.98 | 24.07 | 22.23 | 22.76 | 248,689 | -1.17(-4.89%) |
Mar 03, 2023 | 23.58 | 24.14 | 23.00 | 23.93 | 179,880 | +0.64(+2.75%) |
Mar 02, 2023 | 22.14 | 23.45 | 22.02 | 23.29 | 159,555 | +0.49(+2.15%) |
Mar 01, 2023 | 23.30 | 23.68 | 22.26 | 22.80 | 218,743 | -0.46(-1.98%) |
Feb 28, 2023 | 23.16 | 24.26 | 22.76 | 23.26 | 249,241 | +0.01(+0.04%) |
Feb 27, 2023 | 23.00 | 23.72 | 22.65 | 23.25 | 211,509 | +0.52(+2.29%) |
Feb 24, 2023 | 22.15 | 23.94 | 21.91 | 22.73 | 255,750 | -0.04(-0.18%) |
Feb 23, 2023 | 22.68 | 22.92 | 22.25 | 22.77 | 248,621 | +0.33(+1.47%) |
Feb 22, 2023 | 21.24 | 22.72 | 20.74 | 22.44 | 417,395 | +1.26(+5.95%) |
Feb 21, 2023 | 23.03 | 23.03 | 21.08 | 21.18 | 322,889 | -2.45(-10.37%) |
Feb 17, 2023 | 22.81 | 23.65 | 22.57 | 23.63 | 149,833 | +0.88(+3.87%) |
Feb 16, 2023 | 22.96 | 23.62 | 22.62 | 22.75 | 166,546 | -0.91(-3.85%) |
Feb 15, 2023 | 22.32 | 23.67 | 22.28 | 23.66 | 199,594 | +1.09(+4.83%) |
Feb 14, 2023 | 22.55 | 23.07 | 22.09 | 22.57 | 181,242 | -0.29(-1.27%) |
Feb 13, 2023 | 23.09 | 23.64 | 22.57 | 22.86 | 232,339 | -0.12(-0.52%) |
Feb 10, 2023 | 22.94 | 23.40 | 22.65 | 22.98 | 145,332 | -0.20(-0.86%) |
Feb 09, 2023 | 25.13 | 25.13 | 23.04 | 23.18 | 221,684 | -1.67(-6.72%) |
Feb 08, 2023 | 24.34 | 25.54 | 24.13 | 24.85 | 278,942 | +0.42(+1.72%) |
Feb 07, 2023 | 25.82 | 26.04 | 23.75 | 24.43 | 266,115 | -1.59(-6.11%) |
Feb 06, 2023 | 25.86 | 26.89 | 25.48 | 26.02 | 381,546 | -0.05(-0.19%) |
Feb 03, 2023 | 24.68 | 26.62 | 24.53 | 26.07 | 447,337 | +0.80(+3.17%) |
Feb 02, 2023 | 23.99 | 25.48 | 23.74 | 25.27 | 470,784 | +1.75(+7.44%) |
Feb 01, 2023 | 23.51 | 23.66 | 22.57 | 23.52 | 444,536 | +0.08(+0.34%) |
Jan 31, 2023 | 23.21 | 23.84 | 22.95 | 23.44 | 313,015 | +0.32(+1.38%) |
Jan 30, 2023 | 23.00 | 23.46 | 21.83 | 23.12 | 415,254 | -0.38(-1.62%) |
Jan 27, 2023 | 23.73 | 24.15 | 23.37 | 23.50 | 279,246 | -0.30(-1.26%) |
Jan 26, 2023 | 24.63 | 24.63 | 23.24 | 23.80 | 218,595 | -0.35(-1.45%) |
Jan 25, 2023 | 24.47 | 24.82 | 23.98 | 24.15 | 198,383 | -0.85(-3.40%) |
Jan 24, 2023 | 25.05 | 25.38 | 24.29 | 25.00 | 179,603 | -0.18(-0.71%) |
Jan 23, 2023 | 24.45 | 25.43 | 24.32 | 25.18 | 411,703 | +0.73(+2.99%) |
Jan 20, 2023 | 24.08 | 24.51 | 23.25 | 24.45 | 280,920 | +0.57(+2.39%) |
Jan 19, 2023 | 23.66 | 23.91 | 22.69 | 23.88 | 376,442 | -0.11(-0.46%) |
Jan 18, 2023 | 25.05 | 25.35 | 23.88 | 23.99 | 340,441 | -0.96(-3.85%) |
Jan 17, 2023 | 23.54 | 24.98 | 23.41 | 24.95 | 641,003 | +1.41(+5.99%) |
Jan 13, 2023 | 23.12 | 24.28 | 23.12 | 23.54 | 245,510 | +0.07(+0.30%) |
Jan 12, 2023 | 22.50 | 23.61 | 21.16 | 23.47 | 484,601 | +1.13(+5.06%) |
Jan 11, 2023 | 20.99 | 22.45 | 20.55 | 22.34 | 347,764 | +1.53(+7.35%) |
Jan 10, 2023 | 20.06 | 21.00 | 19.93 | 20.81 | 328,022 | +0.58(+2.87%) |
Jan 09, 2023 | 18.87 | 20.70 | 18.87 | 20.23 | 450,993 | +1.67(+9.00%) |
Jan 06, 2023 | 18.33 | 19.07 | 17.61 | 18.56 | 280,794 | +0.40(+2.20%) |
Jan 05, 2023 | 18.50 | 18.95 | 17.75 | 18.16 | 215,715 | -0.50(-2.68%) |
Jan 04, 2023 | 18.00 | 18.94 | 17.68 | 18.66 | 302,136 | +0.99(+5.60%) |