Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.68 | 18.77 | 18.41 | 18.56 | 278,726 | -0.28(-1.49%) |
Mar 30, 2023 | 19.34 | 19.58 | 18.81 | 18.84 | 359,903 | -0.96(-4.85%) |
Mar 29, 2023 | 19.97 | 20.02 | 19.65 | 19.80 | 190,201 | +0.03(+0.15%) |
Mar 28, 2023 | 20.34 | 20.39 | 19.70 | 19.77 | 234,207 | -0.43(-2.13%) |
Mar 27, 2023 | 20.45 | 20.55 | 20.19 | 20.20 | 143,213 | +0.04(+0.20%) |
Mar 24, 2023 | 19.59 | 20.19 | 19.50 | 20.16 | 298,440 | +0.03(+0.15%) |
Mar 23, 2023 | 20.42 | 20.57 | 19.97 | 20.13 | 181,208 | -0.34(-1.66%) |
Mar 22, 2023 | 21.61 | 21.63 | 20.23 | 20.47 | 269,564 | -1.12(-5.19%) |
Mar 21, 2023 | 21.23 | 21.93 | 21.23 | 21.59 | 156,990 | +0.25(+1.17%) |
Mar 20, 2023 | 21.55 | 21.81 | 21.16 | 21.34 | 201,559 | -0.02(-0.09%) |
Mar 17, 2023 | 22.39 | 22.49 | 21.10 | 21.36 | 351,300 | -1.65(-7.17%) |
Mar 16, 2023 | 22.57 | 23.49 | 22.51 | 23.01 | 143,670 | +0.19(+0.83%) |
Mar 15, 2023 | 22.02 | 23.06 | 21.90 | 22.82 | 165,691 | -0.30(-1.30%) |
Mar 14, 2023 | 22.87 | 23.18 | 22.50 | 23.12 | 116,559 | +0.22(+0.96%) |
Mar 13, 2023 | 23.76 | 23.79 | 22.51 | 22.90 | 260,944 | -3.33(-12.70%) |
Mar 10, 2023 | 26.15 | 26.56 | 25.45 | 26.23 | 153,929 | -1.29(-4.69%) |
Mar 09, 2023 | 27.37 | 27.68 | 26.85 | 27.52 | 66,123 | -0.04(-0.15%) |
Mar 08, 2023 | 27.50 | 27.63 | 27.02 | 27.56 | 113,599 | +0.18(+0.66%) |
Mar 07, 2023 | 26.02 | 27.52 | 26.02 | 27.38 | 182,284 | +2.26(+9.00%) |
Mar 06, 2023 | 24.78 | 25.22 | 24.72 | 25.12 | 53,384 | +0.62(+2.53%) |
Mar 03, 2023 | 25.23 | 25.60 | 24.50 | 24.50 | 166,773 | -0.85(-3.35%) |
Mar 02, 2023 | 25.90 | 25.90 | 25.32 | 25.35 | 82,609 | +0.09(+0.36%) |
Mar 01, 2023 | 25.25 | 25.36 | 24.73 | 25.26 | 85,673 | -0.07(-0.28%) |
Feb 28, 2023 | 26.03 | 26.21 | 25.12 | 25.33 | 329,130 | -0.84(-3.21%) |
Feb 27, 2023 | 25.84 | 26.23 | 25.71 | 26.17 | 259,914 | +0.38(+1.47%) |
Feb 24, 2023 | 25.32 | 25.81 | 25.09 | 25.79 | 199,638 | +1.47(+6.04%) |
Feb 23, 2023 | 23.77 | 24.51 | 23.70 | 24.32 | 257,062 | +0.31(+1.29%) |
Feb 22, 2023 | 23.36 | 24.10 | 23.33 | 24.01 | 120,270 | +0.77(+3.31%) |
Feb 21, 2023 | 23.14 | 23.41 | 22.94 | 23.24 | 120,017 | -0.23(-0.98%) |
Feb 17, 2023 | 24.48 | 24.52 | 23.34 | 23.47 | 160,079 | -0.36(-1.51%) |
Feb 16, 2023 | 24.04 | 24.13 | 23.35 | 23.83 | 248,604 | +0.22(+0.93%) |
Feb 15, 2023 | 23.90 | 23.96 | 23.53 | 23.61 | 248,908 | +0.51(+2.21%) |
Feb 14, 2023 | 23.53 | 23.70 | 22.87 | 23.10 | 192,037 | +0.20(+0.87%) |
Feb 13, 2023 | 23.06 | 23.26 | 22.81 | 22.90 | 203,958 | +0.11(+0.48%) |
Feb 10, 2023 | 22.45 | 22.99 | 22.32 | 22.79 | 174,111 | -0.14(-0.61%) |
Feb 09, 2023 | 21.87 | 23.01 | 21.83 | 22.93 | 420,692 | +0.76(+3.43%) |
Feb 08, 2023 | 22.05 | 22.36 | 21.90 | 22.17 | 89,460 | -0.29(-1.29%) |
Feb 07, 2023 | 22.38 | 22.70 | 21.91 | 22.46 | 260,571 | +0.20(+0.90%) |
Feb 06, 2023 | 22.11 | 22.45 | 21.90 | 22.26 | 337,266 | +0.20(+0.91%) |
Feb 03, 2023 | 21.44 | 22.15 | 21.13 | 22.06 | 596,834 | +1.96(+9.75%) |
Feb 02, 2023 | 18.36 | 20.19 | 18.32 | 20.10 | 803,254 | +0.92(+4.80%) |
Feb 01, 2023 | 19.71 | 20.26 | 19.10 | 19.18 | 543,157 | -0.46(-2.34%) |
Jan 31, 2023 | 20.07 | 20.15 | 19.57 | 19.64 | 263,886 | -0.26(-1.31%) |
Jan 30, 2023 | 19.66 | 19.95 | 19.62 | 19.90 | 176,831 | +0.03(+0.15%) |
Jan 27, 2023 | 19.91 | 20.35 | 19.73 | 19.87 | 210,720 | +0.53(+2.75%) |
Jan 26, 2023 | 18.96 | 19.65 | 18.94 | 19.34 | 156,678 | -0.01(-0.06%) |
Jan 25, 2023 | 20.00 | 20.06 | 19.28 | 19.35 | 207,477 | -0.41(-2.07%) |
Jan 24, 2023 | 20.27 | 20.52 | 19.62 | 19.76 | 235,551 | -0.38(-1.89%) |
Jan 23, 2023 | 20.83 | 21.25 | 20.05 | 20.14 | 577,218 | +0.86(+4.49%) |
Jan 20, 2023 | 19.32 | 19.65 | 19.20 | 19.27 | 196,725 | -0.12(-0.64%) |
Jan 19, 2023 | 19.96 | 20.10 | 19.28 | 19.40 | 289,706 | -0.70(-3.48%) |
Jan 18, 2023 | 18.78 | 20.12 | 18.62 | 20.10 | 376,941 | +0.83(+4.31%) |
Jan 17, 2023 | 18.97 | 19.43 | 18.97 | 19.27 | 178,844 | +0.54(+2.88%) |
Jan 13, 2023 | 19.58 | 19.58 | 18.70 | 18.73 | 317,432 | -0.81(-4.15%) |
Jan 12, 2023 | 19.32 | 19.92 | 19.20 | 19.54 | 327,420 | -0.64(-3.17%) |
Jan 11, 2023 | 19.65 | 20.55 | 19.59 | 20.18 | 298,760 | +0.31(+1.56%) |
Jan 10, 2023 | 19.86 | 20.01 | 19.61 | 19.87 | 301,216 | +0.02(+0.10%) |
Jan 09, 2023 | 19.32 | 19.90 | 19.09 | 19.85 | 216,344 | +0.39(+2.00%) |
Jan 06, 2023 | 19.87 | 20.03 | 19.38 | 19.46 | 416,234 | -1.09(-5.30%) |
Jan 05, 2023 | 20.36 | 20.70 | 20.29 | 20.55 | 314,529 | +0.94(+4.79%) |
Jan 04, 2023 | 18.85 | 19.92 | 18.76 | 19.61 | 323,448 | +0.31(+1.61%) |