Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.52 | 21.72 | 21.10 | 21.19 | 2,404,854 | -0.64(-2.95%) |
Mar 30, 2023 | 21.23 | 22.18 | 21.17 | 21.84 | 3,029,225 | +0.17(+0.80%) |
Mar 29, 2023 | 21.99 | 22.22 | 21.63 | 21.66 | 2,086,750 | -0.96(-4.25%) |
Mar 28, 2023 | 22.71 | 23.05 | 22.40 | 22.62 | 2,373,442 | +0.02(+0.08%) |
Mar 27, 2023 | 22.38 | 23.03 | 22.23 | 22.60 | 3,856,471 | -0.99(-4.20%) |
Mar 24, 2023 | 24.46 | 24.95 | 23.53 | 23.59 | 7,498,431 | +0.11(+0.45%) |
Mar 23, 2023 | 22.79 | 23.97 | 22.20 | 23.49 | 8,048,052 | +0.47(+2.05%) |
Mar 22, 2023 | 21.49 | 23.06 | 21.34 | 23.02 | 6,393,285 | +1.52(+7.07%) |
Mar 21, 2023 | 21.69 | 21.87 | 21.35 | 21.50 | 5,850,528 | -1.81(-7.76%) |
Mar 20, 2023 | 23.58 | 23.65 | 22.67 | 23.31 | 7,068,112 | -0.82(-3.39%) |
Mar 17, 2023 | 22.70 | 24.25 | 22.62 | 24.12 | 9,154,607 | +2.21(+10.06%) |
Mar 16, 2023 | 23.67 | 24.40 | 21.22 | 21.92 | 12,900,839 | -1.38(-5.92%) |
Mar 15, 2023 | 23.39 | 24.16 | 23.01 | 23.30 | 11,859,454 | +1.80(+8.36%) |
Mar 14, 2023 | 20.27 | 22.41 | 20.26 | 21.50 | 9,661,324 | -1.35(-5.91%) |
Mar 13, 2023 | 22.49 | 23.40 | 21.50 | 22.85 | 13,811,460 | +2.37(+11.56%) |
Mar 10, 2023 | 20.17 | 21.21 | 19.11 | 20.48 | 16,392,621 | +1.09(+5.64%) |
Mar 09, 2023 | 17.64 | 19.66 | 17.52 | 19.39 | 6,798,990 | +2.12(+12.28%) |
Mar 08, 2023 | 17.13 | 17.54 | 16.89 | 17.27 | 2,060,221 | +0.21(+1.23%) |
Mar 07, 2023 | 15.98 | 17.20 | 15.98 | 17.06 | 2,471,712 | +1.21(+7.62%) |
Mar 06, 2023 | 15.83 | 15.99 | 15.56 | 15.85 | 1,601,150 | -0.05(-0.30%) |
Mar 03, 2023 | 16.49 | 16.57 | 15.88 | 15.90 | 1,148,365 | -0.75(-4.51%) |
Mar 02, 2023 | 16.76 | 17.23 | 16.59 | 16.65 | 2,048,164 | +0.24(+1.45%) |
Mar 01, 2023 | 16.46 | 16.58 | 16.18 | 16.41 | 1,445,465 | +0.16(+0.99%) |
Feb 28, 2023 | 16.21 | 16.38 | 15.99 | 16.25 | 1,028,022 | -0.05(-0.29%) |
Feb 27, 2023 | 15.94 | 16.40 | 15.78 | 16.30 | 1,450,958 | +0.00(+0.00%) |
Feb 24, 2023 | 16.76 | 16.83 | 16.15 | 16.30 | 1,658,336 | +0.00(+0.00%) |
Feb 23, 2023 | 16.17 | 16.76 | 15.91 | 16.30 | 2,024,810 | -0.08(-0.46%) |
Feb 22, 2023 | 16.32 | 16.59 | 16.11 | 16.38 | 1,567,691 | +0.10(+0.64%) |
Feb 21, 2023 | 15.71 | 16.47 | 15.65 | 16.27 | 2,059,655 | +0.93(+6.08%) |
Feb 17, 2023 | 15.54 | 15.70 | 15.28 | 15.34 | 1,505,394 | +0.02(+0.12%) |
Feb 16, 2023 | 15.25 | 15.38 | 14.98 | 15.32 | 1,722,289 | +0.46(+3.07%) |
Feb 15, 2023 | 15.24 | 15.30 | 14.84 | 14.86 | 1,546,267 | -0.06(-0.38%) |
Feb 14, 2023 | 14.73 | 15.17 | 14.46 | 14.92 | 2,264,276 | +0.23(+1.55%) |
Feb 13, 2023 | 15.18 | 15.24 | 14.66 | 14.69 | 1,239,669 | -0.48(-3.14%) |
Feb 10, 2023 | 15.51 | 15.70 | 15.14 | 15.17 | 2,144,562 | -0.17(-1.12%) |
Feb 09, 2023 | 14.62 | 15.40 | 14.50 | 15.34 | 2,248,379 | +0.55(+3.73%) |
Feb 08, 2023 | 14.82 | 14.90 | 14.43 | 14.79 | 2,355,363 | +0.25(+1.70%) |
Feb 07, 2023 | 15.25 | 15.31 | 14.40 | 14.54 | 3,325,303 | -0.51(-3.41%) |
Feb 06, 2023 | 15.26 | 15.38 | 15.03 | 15.05 | 1,592,282 | +0.07(+0.44%) |
Feb 03, 2023 | 15.31 | 15.31 | 14.64 | 14.99 | 3,060,508 | +0.08(+0.51%) |
Feb 02, 2023 | 14.77 | 15.26 | 14.74 | 14.91 | 2,790,729 | -0.12(-0.82%) |
Feb 01, 2023 | 15.47 | 15.60 | 14.64 | 15.03 | 3,247,465 | +0.01(+0.06%) |
Jan 31, 2023 | 15.61 | 15.79 | 15.02 | 15.02 | 2,276,060 | -0.60(-3.83%) |
Jan 30, 2023 | 15.66 | 15.69 | 15.33 | 15.62 | 2,207,919 | +0.19(+1.23%) |
Jan 27, 2023 | 15.47 | 15.54 | 15.15 | 15.43 | 2,047,393 | +0.00(+0.00%) |
Jan 26, 2023 | 15.47 | 15.84 | 15.33 | 15.43 | 2,257,890 | -0.24(-1.52%) |
Jan 25, 2023 | 16.43 | 16.44 | 15.62 | 15.67 | 2,717,219 | -0.35(-2.20%) |
Jan 24, 2023 | 16.17 | 16.63 | 15.79 | 16.02 | 2,781,051 | -0.04(-0.24%) |
Jan 23, 2023 | 16.56 | 16.72 | 15.81 | 16.06 | 3,517,293 | -0.54(-3.26%) |
Jan 20, 2023 | 17.23 | 17.49 | 16.57 | 16.60 | 2,826,127 | -0.80(-4.59%) |
Jan 19, 2023 | 17.43 | 17.73 | 17.14 | 17.40 | 4,087,857 | +0.62(+3.68%) |
Jan 18, 2023 | 16.07 | 16.84 | 15.89 | 16.78 | 3,827,821 | +0.84(+5.25%) |
Jan 17, 2023 | 15.75 | 16.04 | 15.68 | 15.95 | 2,678,198 | +0.35(+2.26%) |
Jan 13, 2023 | 16.64 | 16.73 | 15.53 | 15.60 | 4,030,060 | -0.33(-2.09%) |
Jan 12, 2023 | 15.87 | 16.22 | 15.64 | 15.93 | 3,375,608 | -0.10(-0.65%) |
Jan 11, 2023 | 16.31 | 16.42 | 16.01 | 16.03 | 2,640,852 | -0.43(-2.60%) |
Jan 10, 2023 | 16.87 | 16.98 | 16.42 | 16.46 | 2,243,034 | -0.29(-1.70%) |
Jan 09, 2023 | 16.32 | 16.86 | 16.10 | 16.75 | 3,368,209 | +0.18(+1.09%) |
Jan 06, 2023 | 17.34 | 17.74 | 16.39 | 16.57 | 3,239,185 | -1.18(-6.64%) |
Jan 05, 2023 | 17.55 | 18.06 | 17.50 | 17.74 | 3,023,524 | +0.45(+2.58%) |
Jan 04, 2023 | 17.69 | 17.79 | 16.92 | 17.30 | 4,033,998 | -0.85(-4.66%) |