Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.85 | 16.65 | 15.85 | 16.23 | 1,407,650 | +0.34(+2.14%) |
Mar 30, 2023 | 15.99 | 16.19 | 15.56 | 15.89 | 1,248,768 | +0.14(+0.89%) |
Mar 29, 2023 | 15.80 | 16.09 | 15.49 | 15.75 | 1,187,696 | +0.07(+0.45%) |
Mar 28, 2023 | 15.52 | 16.37 | 15.47 | 15.68 | 1,024,660 | -0.23(-1.48%) |
Mar 27, 2023 | 16.39 | 16.49 | 15.32 | 15.91 | 1,908,712 | -0.36(-2.18%) |
Mar 24, 2023 | 15.16 | 16.92 | 15.14 | 16.27 | 2,382,671 | +0.98(+6.41%) |
Mar 23, 2023 | 15.26 | 15.80 | 14.88 | 15.29 | 1,511,845 | +0.23(+1.53%) |
Mar 22, 2023 | 15.63 | 15.79 | 15.04 | 15.06 | 1,552,396 | -0.52(-3.34%) |
Mar 21, 2023 | 15.35 | 16.01 | 15.35 | 15.58 | 1,612,949 | +0.41(+2.70%) |
Mar 20, 2023 | 15.55 | 16.05 | 15.04 | 15.17 | 1,921,049 | -0.37(-2.38%) |
Mar 17, 2023 | 16.82 | 16.83 | 15.42 | 15.54 | 4,413,243 | -1.31(-7.77%) |
Mar 16, 2023 | 17.11 | 17.11 | 16.45 | 16.85 | 1,914,439 | -0.20(-1.17%) |
Mar 15, 2023 | 17.45 | 17.74 | 16.77 | 17.05 | 2,483,739 | -0.75(-4.21%) |
Mar 14, 2023 | 17.85 | 18.68 | 17.62 | 17.80 | 1,975,516 | +0.20(+1.14%) |
Mar 13, 2023 | 17.11 | 18.37 | 16.71 | 17.60 | 2,622,416 | +0.33(+1.91%) |
Mar 10, 2023 | 17.46 | 17.60 | 16.41 | 17.27 | 2,279,250 | -0.09(-0.52%) |
Mar 09, 2023 | 18.04 | 18.62 | 17.33 | 17.36 | 1,627,900 | -0.82(-4.51%) |
Mar 08, 2023 | 17.85 | 18.22 | 17.57 | 18.18 | 1,613,303 | +0.12(+0.66%) |
Mar 07, 2023 | 18.00 | 18.49 | 17.76 | 18.06 | 1,568,905 | -0.02(-0.11%) |
Mar 06, 2023 | 18.45 | 18.67 | 17.57 | 18.08 | 2,642,710 | -0.63(-3.37%) |
Mar 03, 2023 | 17.72 | 18.73 | 17.45 | 18.71 | 2,218,171 | +1.03(+5.83%) |
Mar 02, 2023 | 16.80 | 17.86 | 16.52 | 17.68 | 1,682,657 | +0.74(+4.37%) |
Mar 01, 2023 | 17.69 | 17.88 | 16.76 | 16.94 | 2,326,789 | -0.90(-5.04%) |
Feb 28, 2023 | 18.65 | 19.24 | 17.71 | 17.84 | 2,999,407 | -0.93(-4.95%) |
Feb 27, 2023 | 18.75 | 19.72 | 17.88 | 18.77 | 4,777,410 | -0.11(-0.58%) |
Feb 24, 2023 | 19.55 | 22.87 | 18.42 | 18.88 | 25,753,530 | +1.74(+10.15%) |
Feb 23, 2023 | 17.10 | 17.70 | 16.63 | 17.14 | 3,827,013 | +0.04(+0.23%) |
Feb 22, 2023 | 16.49 | 17.13 | 16.14 | 17.10 | 1,384,349 | +0.70(+4.27%) |
Feb 21, 2023 | 17.26 | 17.56 | 16.37 | 16.40 | 1,894,269 | -1.34(-7.55%) |
Feb 17, 2023 | 17.13 | 17.87 | 16.36 | 17.74 | 2,452,558 | +0.64(+3.74%) |
Feb 16, 2023 | 17.06 | 17.99 | 17.01 | 17.10 | 3,174,645 | -0.33(-1.89%) |
Feb 15, 2023 | 15.50 | 17.45 | 15.45 | 17.43 | 2,897,788 | +1.91(+12.31%) |
Feb 14, 2023 | 15.99 | 16.14 | 15.35 | 15.52 | 1,649,870 | -0.64(-3.96%) |
Feb 13, 2023 | 16.00 | 16.41 | 15.51 | 16.16 | 1,716,416 | +0.17(+1.06%) |
Feb 10, 2023 | 16.07 | 16.27 | 15.28 | 15.99 | 2,478,938 | -0.26(-1.60%) |
Feb 09, 2023 | 18.19 | 18.19 | 16.08 | 16.25 | 2,770,392 | -1.43(-8.09%) |
Feb 08, 2023 | 17.12 | 18.28 | 16.70 | 17.68 | 3,695,938 | +0.49(+2.85%) |
Feb 07, 2023 | 17.88 | 17.98 | 16.60 | 17.19 | 3,066,686 | -0.80(-4.45%) |
Feb 06, 2023 | 19.16 | 19.27 | 17.30 | 17.99 | 3,826,153 | -1.43(-7.36%) |
Feb 03, 2023 | 19.45 | 20.88 | 19.23 | 19.42 | 2,902,400 | -0.80(-3.96%) |
Feb 02, 2023 | 18.00 | 21.35 | 17.90 | 20.22 | 9,201,550 | +3.25(+19.15%) |
Feb 01, 2023 | 16.40 | 16.99 | 15.60 | 16.97 | 2,843,859 | +0.54(+3.29%) |
Jan 31, 2023 | 16.58 | 16.76 | 15.85 | 16.43 | 2,542,072 | -0.02(-0.12%) |
Jan 30, 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 4,340,156 | -2.06(-11.13%) |
Jan 27, 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 7,112,088 | +2.32(+14.33%) |
Jan 26, 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 1,409,084 | +0.06(+0.37%) |
Jan 25, 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 1,417,149 | +0.15(+0.94%) |
Jan 24, 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 2,109,400 | -0.85(-5.05%) |
Jan 23, 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 3,460,432 | +1.71(+11.31%) |
Jan 20, 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 2,047,573 | +0.86(+6.03%) |
Jan 19, 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 1,591,834 | -0.32(-2.19%) |
Jan 18, 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 2,160,422 | -1.13(-7.19%) |
Jan 17, 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 1,552,904 | -0.22(-1.38%) |
Jan 13, 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 3,523,061 | -0.59(-3.57%) |
Jan 12, 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 2,776,124 | +0.60(+3.77%) |
Jan 11, 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 3,302,780 | +1.31(+8.97%) |
Jan 10, 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 2,171,362 | +0.57(+4.06%) |
Jan 09, 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 1,915,419 | +0.26(+1.92%) |
Jan 06, 2023 | 13.02 | 14.03 | 12.84 | 13.78 | 2,170,823 | +0.78(+5.96%) |
Jan 05, 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 2,016,225 | +0.13(+1.01%) |
Jan 04, 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 1,837,454 | +0.49(+3.96%) |