Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.78 | 19.27 | 18.34 | 18.66 | 438,302 | +0.06(+0.32%) |
Mar 30, 2023 | 18.29 | 18.77 | 18.08 | 18.60 | 721,840 | +0.52(+2.88%) |
Mar 29, 2023 | 17.92 | 18.35 | 17.64 | 18.08 | 574,484 | +0.38(+2.15%) |
Mar 28, 2023 | 17.75 | 18.13 | 17.52 | 17.70 | 499,411 | -0.18(-1.01%) |
Mar 27, 2023 | 18.36 | 18.63 | 17.77 | 17.88 | 613,339 | -0.44(-2.40%) |
Mar 24, 2023 | 18.01 | 18.38 | 17.60 | 18.32 | 604,972 | +0.07(+0.38%) |
Mar 23, 2023 | 17.98 | 18.45 | 17.83 | 18.25 | 562,544 | +0.42(+2.36%) |
Mar 22, 2023 | 19.25 | 19.25 | 17.80 | 17.83 | 601,603 | -1.53(-7.90%) |
Mar 21, 2023 | 19.27 | 20.21 | 19.05 | 19.36 | 626,399 | +0.50(+2.65%) |
Mar 20, 2023 | 19.33 | 19.54 | 17.66 | 18.86 | 853,007 | -0.56(-2.88%) |
Mar 17, 2023 | 19.12 | 19.63 | 18.54 | 19.42 | 2,912,638 | -0.02(-0.10%) |
Mar 16, 2023 | 19.20 | 20.02 | 19.06 | 19.44 | 438,275 | -0.16(-0.82%) |
Mar 15, 2023 | 19.50 | 20.33 | 19.42 | 19.60 | 576,963 | -0.73(-3.59%) |
Mar 14, 2023 | 21.57 | 22.53 | 20.02 | 20.33 | 760,730 | -1.15(-5.35%) |
Mar 13, 2023 | 20.06 | 22.45 | 20.05 | 21.48 | 900,292 | +0.82(+3.97%) |
Mar 10, 2023 | 22.89 | 23.10 | 20.26 | 20.66 | 1,333,092 | -3.90(-15.88%) |
Mar 09, 2023 | 26.92 | 28.48 | 24.32 | 24.56 | 866,680 | -3.80(-13.40%) |
Mar 08, 2023 | 28.44 | 29.10 | 27.93 | 28.36 | 338,077 | -0.12(-0.42%) |
Mar 07, 2023 | 30.24 | 30.32 | 28.41 | 28.48 | 372,932 | -1.66(-5.51%) |
Mar 06, 2023 | 30.44 | 30.53 | 29.41 | 30.14 | 331,830 | -0.10(-0.33%) |
Mar 03, 2023 | 30.05 | 30.90 | 29.31 | 30.24 | 263,570 | +0.31(+1.04%) |
Mar 02, 2023 | 31.40 | 31.72 | 29.50 | 29.93 | 296,343 | -1.89(-5.94%) |
Mar 01, 2023 | 32.04 | 32.87 | 31.26 | 31.82 | 304,831 | -0.10(-0.31%) |
Feb 28, 2023 | 30.55 | 32.17 | 30.22 | 31.92 | 327,779 | +1.17(+3.80%) |
Feb 27, 2023 | 29.88 | 31.18 | 29.59 | 30.75 | 350,895 | +1.22(+4.13%) |
Feb 24, 2023 | 29.92 | 30.81 | 29.47 | 29.53 | 297,791 | -0.99(-3.24%) |
Feb 23, 2023 | 29.13 | 30.92 | 28.96 | 30.52 | 390,069 | +1.92(+6.71%) |
Feb 22, 2023 | 32.00 | 32.67 | 28.20 | 28.60 | 821,981 | -3.26(-10.23%) |
Feb 21, 2023 | 32.30 | 32.30 | 31.14 | 31.86 | 367,572 | -0.48(-1.48%) |
Feb 17, 2023 | 32.56 | 33.15 | 32.15 | 32.34 | 164,981 | -0.22(-0.68%) |
Feb 16, 2023 | 32.19 | 33.07 | 31.73 | 32.56 | 267,188 | -0.11(-0.34%) |
Feb 15, 2023 | 32.69 | 33.21 | 31.60 | 32.67 | 725,682 | +0.15(+0.46%) |
Feb 14, 2023 | 32.64 | 34.00 | 32.15 | 32.52 | 284,958 | -0.11(-0.34%) |
Feb 13, 2023 | 33.13 | 33.24 | 31.83 | 32.63 | 282,739 | -0.50(-1.51%) |
Feb 10, 2023 | 32.27 | 33.24 | 31.98 | 33.13 | 264,987 | +0.78(+2.41%) |
Feb 09, 2023 | 34.00 | 34.12 | 31.76 | 32.35 | 306,517 | -0.89(-2.68%) |
Feb 08, 2023 | 31.54 | 33.59 | 30.94 | 33.24 | 777,038 | +2.55(+8.31%) |
Feb 07, 2023 | 29.99 | 31.00 | 28.91 | 30.69 | 466,403 | +0.67(+2.23%) |
Feb 06, 2023 | 30.12 | 31.00 | 29.62 | 30.02 | 432,030 | -0.36(-1.18%) |
Feb 03, 2023 | 29.90 | 31.84 | 29.64 | 30.38 | 510,812 | +0.24(+0.80%) |
Feb 02, 2023 | 29.58 | 30.87 | 29.20 | 30.14 | 427,855 | +0.66(+2.24%) |
Feb 01, 2023 | 28.29 | 29.60 | 27.57 | 29.48 | 439,227 | +0.96(+3.37%) |
Jan 31, 2023 | 30.48 | 30.81 | 27.67 | 28.52 | 646,503 | -2.43(-7.85%) |
Jan 30, 2023 | 31.25 | 31.73 | 30.63 | 30.95 | 185,082 | -0.71(-2.24%) |
Jan 27, 2023 | 32.08 | 32.48 | 31.54 | 31.66 | 192,911 | -0.35(-1.09%) |
Jan 26, 2023 | 31.63 | 32.78 | 31.36 | 32.01 | 363,377 | +0.88(+2.83%) |
Jan 25, 2023 | 31.50 | 32.15 | 29.45 | 31.13 | 430,749 | -1.60(-4.89%) |
Jan 24, 2023 | 30.98 | 32.96 | 30.50 | 32.73 | 328,372 | +1.75(+5.65%) |
Jan 23, 2023 | 30.21 | 32.05 | 29.45 | 30.98 | 476,797 | +0.68(+2.24%) |
Jan 20, 2023 | 30.00 | 30.95 | 29.30 | 30.30 | 364,559 | +0.86(+2.92%) |
Jan 19, 2023 | 28.90 | 29.99 | 28.38 | 29.44 | 293,775 | +0.37(+1.27%) |
Jan 18, 2023 | 28.55 | 29.50 | 28.30 | 29.07 | 253,014 | +0.74(+2.61%) |
Jan 17, 2023 | 28.82 | 29.00 | 26.92 | 28.33 | 312,598 | -0.61(-2.11%) |
Jan 13, 2023 | 27.67 | 29.14 | 27.54 | 28.94 | 349,826 | +1.09(+3.91%) |
Jan 12, 2023 | 24.95 | 28.23 | 24.80 | 27.85 | 802,012 | +3.03(+12.21%) |
Jan 11, 2023 | 23.78 | 24.88 | 23.21 | 24.82 | 489,390 | +1.16(+4.90%) |
Jan 10, 2023 | 22.22 | 23.71 | 21.62 | 23.66 | 261,100 | +1.22(+5.44%) |
Jan 09, 2023 | 22.99 | 22.99 | 21.98 | 22.44 | 262,227 | -0.07(-0.31%) |
Jan 06, 2023 | 22.49 | 22.68 | 21.68 | 22.51 | 265,926 | +0.27(+1.21%) |
Jan 05, 2023 | 22.04 | 23.04 | 21.81 | 22.24 | 422,574 | -0.04(-0.18%) |
Jan 04, 2023 | 21.64 | 22.44 | 21.03 | 22.28 | 348,949 | +0.82(+3.82%) |