Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.45 | 17.20 | 16.40 | 17.13 | 975,035 | +0.84(+5.16%) |
Mar 30, 2023 | 16.90 | 17.11 | 16.11 | 16.29 | 900,527 | -0.46(-2.75%) |
Mar 29, 2023 | 16.04 | 16.79 | 15.79 | 16.75 | 913,987 | +0.96(+6.08%) |
Mar 28, 2023 | 16.52 | 16.75 | 15.79 | 15.79 | 785,066 | -0.86(-5.17%) |
Mar 27, 2023 | 16.68 | 16.96 | 16.32 | 16.65 | 615,637 | -0.02(-0.12%) |
Mar 24, 2023 | 16.90 | 17.19 | 16.23 | 16.67 | 977,290 | -0.33(-1.94%) |
Mar 23, 2023 | 17.33 | 17.85 | 16.71 | 17.00 | 901,527 | -0.13(-0.76%) |
Mar 22, 2023 | 17.78 | 17.78 | 17.11 | 17.13 | 883,132 | -0.74(-4.14%) |
Mar 21, 2023 | 17.89 | 18.12 | 17.69 | 17.87 | 764,509 | +0.20(+1.13%) |
Mar 20, 2023 | 17.69 | 17.82 | 17.10 | 17.67 | 688,487 | +0.08(+0.45%) |
Mar 17, 2023 | 18.25 | 18.32 | 16.71 | 17.59 | 2,645,456 | -1.00(-5.38%) |
Mar 16, 2023 | 17.96 | 18.92 | 17.56 | 18.59 | 1,246,255 | +0.58(+3.22%) |
Mar 15, 2023 | 18.25 | 18.73 | 17.82 | 18.01 | 1,434,900 | -0.72(-3.84%) |
Mar 14, 2023 | 19.88 | 20.00 | 18.49 | 18.73 | 2,261,461 | -0.57(-2.95%) |
Mar 13, 2023 | 18.13 | 19.48 | 18.07 | 19.30 | 819,896 | +0.84(+4.55%) |
Mar 10, 2023 | 19.54 | 19.54 | 17.39 | 18.46 | 1,502,584 | -1.16(-5.91%) |
Mar 09, 2023 | 20.24 | 20.66 | 19.19 | 19.62 | 1,286,297 | -0.79(-3.87%) |
Mar 08, 2023 | 20.34 | 20.65 | 20.08 | 20.41 | 609,488 | +0.14(+0.69%) |
Mar 07, 2023 | 20.56 | 20.76 | 20.18 | 20.27 | 397,192 | -0.30(-1.46%) |
Mar 06, 2023 | 20.90 | 20.94 | 20.23 | 20.57 | 851,334 | -0.26(-1.25%) |
Mar 03, 2023 | 20.71 | 21.05 | 20.38 | 20.83 | 687,532 | +0.21(+1.02%) |
Mar 02, 2023 | 20.13 | 20.70 | 19.67 | 20.62 | 668,543 | +0.37(+1.83%) |
Mar 01, 2023 | 19.25 | 21.32 | 19.25 | 20.25 | 1,248,951 | +1.04(+5.41%) |
Feb 28, 2023 | 17.81 | 19.53 | 17.81 | 19.21 | 910,382 | +0.75(+4.06%) |
Feb 27, 2023 | 18.40 | 18.79 | 18.13 | 18.46 | 655,310 | +0.32(+1.76%) |
Feb 24, 2023 | 18.31 | 18.52 | 17.93 | 18.14 | 693,626 | -0.69(-3.66%) |
Feb 23, 2023 | 19.24 | 19.50 | 18.41 | 18.83 | 884,336 | -0.37(-1.93%) |
Feb 22, 2023 | 18.88 | 19.35 | 18.83 | 19.20 | 521,891 | +0.34(+1.80%) |
Feb 21, 2023 | 19.09 | 19.45 | 18.73 | 18.86 | 1,156,239 | -0.63(-3.23%) |
Feb 17, 2023 | 19.10 | 19.52 | 18.69 | 19.49 | 494,433 | +0.44(+2.31%) |
Feb 16, 2023 | 19.38 | 19.70 | 18.93 | 19.05 | 652,485 | -0.57(-2.91%) |
Feb 15, 2023 | 19.58 | 20.04 | 19.20 | 19.62 | 618,465 | -0.42(-2.10%) |
Feb 14, 2023 | 19.50 | 20.07 | 19.21 | 20.04 | 570,931 | +0.43(+2.19%) |
Feb 13, 2023 | 19.69 | 19.89 | 19.25 | 19.61 | 679,586 | -0.09(-0.46%) |
Feb 10, 2023 | 19.62 | 19.99 | 19.11 | 19.70 | 750,914 | -0.01(-0.05%) |
Feb 09, 2023 | 20.25 | 20.40 | 19.69 | 19.71 | 392,252 | -0.26(-1.30%) |
Feb 08, 2023 | 20.80 | 20.84 | 19.96 | 19.97 | 572,831 | -1.03(-4.90%) |
Feb 07, 2023 | 20.55 | 21.00 | 20.05 | 21.00 | 760,598 | +0.66(+3.24%) |
Feb 06, 2023 | 20.38 | 20.87 | 20.15 | 20.34 | 496,412 | -0.18(-0.88%) |
Feb 03, 2023 | 21.87 | 22.05 | 20.51 | 20.52 | 893,433 | -1.43(-6.51%) |
Feb 02, 2023 | 22.60 | 22.70 | 21.42 | 21.95 | 950,114 | -0.04(-0.18%) |
Feb 01, 2023 | 22.42 | 22.74 | 21.08 | 21.99 | 1,039,480 | +0.26(+1.20%) |
Jan 31, 2023 | 21.22 | 22.04 | 21.00 | 21.73 | 551,550 | +0.51(+2.40%) |
Jan 30, 2023 | 21.87 | 21.98 | 21.04 | 21.22 | 666,087 | -1.01(-4.54%) |
Jan 27, 2023 | 22.29 | 22.73 | 21.54 | 22.23 | 607,880 | -0.16(-0.71%) |
Jan 26, 2023 | 22.94 | 22.97 | 21.65 | 22.39 | 566,197 | -0.21(-0.93%) |
Jan 25, 2023 | 21.89 | 22.61 | 21.44 | 22.60 | 615,537 | +0.58(+2.63%) |
Jan 24, 2023 | 20.13 | 22.09 | 19.97 | 22.02 | 745,878 | +1.57(+7.68%) |
Jan 23, 2023 | 20.25 | 20.69 | 19.55 | 20.45 | 843,203 | +0.26(+1.29%) |
Jan 20, 2023 | 20.34 | 20.37 | 19.58 | 20.19 | 901,877 | +0.18(+0.90%) |
Jan 19, 2023 | 20.65 | 20.73 | 19.98 | 20.01 | 491,083 | -0.87(-4.17%) |
Jan 18, 2023 | 22.27 | 22.57 | 20.86 | 20.88 | 469,919 | -1.18(-5.35%) |
Jan 17, 2023 | 22.20 | 22.74 | 21.61 | 22.06 | 1,078,020 | -0.31(-1.39%) |
Jan 13, 2023 | 21.26 | 22.67 | 21.26 | 22.37 | 900,270 | +0.88(+4.09%) |
Jan 12, 2023 | 20.69 | 21.51 | 20.23 | 21.49 | 1,028,937 | +1.02(+4.98%) |
Jan 11, 2023 | 19.46 | 20.49 | 18.89 | 20.47 | 640,734 | +0.96(+4.92%) |
Jan 10, 2023 | 18.85 | 19.70 | 18.81 | 19.51 | 878,208 | +0.71(+3.78%) |
Jan 09, 2023 | 19.68 | 19.69 | 18.69 | 18.80 | 723,524 | -0.68(-3.49%) |
Jan 06, 2023 | 19.60 | 19.86 | 19.00 | 19.48 | 1,586,190 | -0.02(-0.10%) |
Jan 05, 2023 | 19.34 | 19.67 | 19.10 | 19.50 | 613,474 | -0.02(-0.10%) |
Jan 04, 2023 | 19.34 | 20.02 | 19.04 | 19.52 | 735,147 | +0.36(+1.88%) |