Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.72 | 21.01 | 19.63 | 19.93 | 4,890,487 | -1.17(-5.55%) |
Mar 30, 2023 | 19.67 | 21.62 | 19.56 | 21.10 | 4,891,663 | +1.27(+6.39%) |
Mar 29, 2023 | 20.76 | 21.42 | 19.82 | 19.83 | 4,976,651 | -1.56(-7.28%) |
Mar 28, 2023 | 21.05 | 21.53 | 20.55 | 21.39 | 4,017,062 | +0.42(+1.98%) |
Mar 27, 2023 | 21.31 | 21.68 | 20.50 | 20.97 | 4,351,346 | -0.77(-3.56%) |
Mar 24, 2023 | 22.46 | 23.22 | 21.42 | 21.74 | 5,836,467 | -0.25(-1.14%) |
Mar 23, 2023 | 22.01 | 23.10 | 20.93 | 22.00 | 7,834,773 | -0.60(-2.65%) |
Mar 22, 2023 | 20.32 | 22.71 | 20.17 | 22.59 | 6,905,335 | +2.29(+11.29%) |
Mar 21, 2023 | 19.38 | 20.40 | 19.22 | 20.30 | 5,509,277 | +0.64(+3.24%) |
Mar 20, 2023 | 19.69 | 20.50 | 19.43 | 19.67 | 5,239,683 | -0.11(-0.58%) |
Mar 17, 2023 | 19.13 | 20.42 | 19.12 | 19.78 | 8,383,990 | +1.15(+6.16%) |
Mar 16, 2023 | 19.10 | 20.17 | 18.10 | 18.63 | 7,902,809 | -0.07(-0.36%) |
Mar 15, 2023 | 18.77 | 19.42 | 18.30 | 18.70 | 11,340,346 | +0.75(+4.16%) |
Mar 14, 2023 | 17.81 | 18.89 | 17.39 | 17.95 | 10,012,161 | -0.89(-4.72%) |
Mar 13, 2023 | 21.15 | 21.15 | 18.24 | 18.84 | 13,480,989 | -1.84(-8.88%) |
Mar 10, 2023 | 18.69 | 21.90 | 18.47 | 20.68 | 16,367,463 | +2.21(+11.96%) |
Mar 09, 2023 | 16.84 | 18.84 | 16.59 | 18.47 | 9,573,358 | +1.65(+9.78%) |
Mar 08, 2023 | 16.38 | 17.29 | 16.38 | 16.83 | 6,083,973 | +0.36(+2.21%) |
Mar 07, 2023 | 16.41 | 16.67 | 15.79 | 16.46 | 6,056,720 | +0.11(+0.64%) |
Mar 06, 2023 | 15.35 | 16.71 | 15.34 | 16.36 | 6,655,341 | +0.77(+4.97%) |
Mar 03, 2023 | 16.11 | 16.48 | 15.19 | 15.58 | 5,393,878 | -0.63(-3.89%) |
Mar 02, 2023 | 16.26 | 16.59 | 16.01 | 16.21 | 5,695,100 | +0.40(+2.54%) |
Mar 01, 2023 | 15.86 | 16.19 | 15.47 | 15.81 | 6,909,455 | -0.16(-1.02%) |
Feb 28, 2023 | 16.43 | 16.52 | 15.69 | 15.97 | 6,038,660 | -0.39(-2.40%) |
Feb 27, 2023 | 16.24 | 16.57 | 15.82 | 16.37 | 6,379,069 | -0.41(-2.45%) |
Feb 24, 2023 | 16.25 | 16.84 | 16.15 | 16.78 | 8,150,385 | +1.13(+7.21%) |
Feb 23, 2023 | 15.22 | 16.28 | 15.13 | 15.65 | 8,476,445 | +0.16(+1.05%) |
Feb 22, 2023 | 15.85 | 16.01 | 15.30 | 15.49 | 7,974,104 | -0.45(-2.82%) |
Feb 21, 2023 | 14.49 | 16.00 | 14.38 | 15.94 | 11,318,419 | +1.87(+13.33%) |
Feb 17, 2023 | 15.12 | 15.39 | 13.92 | 14.06 | 8,398,112 | -1.00(-6.67%) |
Feb 16, 2023 | 14.79 | 15.21 | 14.45 | 15.07 | 8,571,161 | +0.62(+4.30%) |
Feb 15, 2023 | 14.90 | 15.10 | 14.42 | 14.44 | 5,861,093 | -0.08(-0.53%) |
Feb 14, 2023 | 14.89 | 15.25 | 14.04 | 14.52 | 8,254,045 | -0.11(-0.72%) |
Feb 13, 2023 | 14.78 | 15.33 | 14.24 | 14.63 | 5,694,819 | -0.08(-0.52%) |
Feb 10, 2023 | 14.61 | 15.15 | 14.42 | 14.70 | 6,229,578 | +0.27(+1.86%) |
Feb 09, 2023 | 13.50 | 14.59 | 13.33 | 14.43 | 9,028,755 | +0.52(+3.71%) |
Feb 08, 2023 | 12.72 | 13.95 | 12.64 | 13.92 | 7,848,819 | +1.32(+10.48%) |
Feb 07, 2023 | 12.81 | 13.48 | 12.51 | 12.60 | 11,221,039 | -0.22(-1.72%) |
Feb 06, 2023 | 12.76 | 13.09 | 12.36 | 12.82 | 10,689,259 | +0.28(+2.21%) |
Feb 03, 2023 | 12.50 | 12.69 | 11.91 | 12.54 | 12,761,753 | +0.66(+5.56%) |
Feb 02, 2023 | 12.44 | 12.75 | 11.65 | 11.88 | 15,280,677 | -0.96(-7.45%) |
Feb 01, 2023 | 13.20 | 13.73 | 12.40 | 12.84 | 12,100,675 | -0.35(-2.68%) |
Jan 31, 2023 | 14.01 | 14.01 | 13.11 | 13.19 | 9,543,829 | -0.89(-6.32%) |
Jan 30, 2023 | 13.43 | 14.37 | 13.31 | 14.08 | 11,207,879 | +0.95(+7.21%) |
Jan 27, 2023 | 13.52 | 13.55 | 12.86 | 13.13 | 9,355,780 | -0.27(-2.00%) |
Jan 26, 2023 | 12.95 | 13.89 | 12.82 | 13.40 | 8,985,145 | +0.10(+0.72%) |
Jan 25, 2023 | 13.62 | 14.09 | 13.27 | 13.31 | 12,661,076 | +0.04(+0.29%) |
Jan 24, 2023 | 14.27 | 14.58 | 13.04 | 13.27 | 13,426,448 | -0.87(-6.16%) |
Jan 23, 2023 | 14.22 | 14.68 | 13.77 | 14.14 | 10,322,768 | -0.18(-1.27%) |
Jan 20, 2023 | 14.95 | 15.26 | 14.19 | 14.32 | 8,529,527 | -0.77(-5.07%) |
Jan 19, 2023 | 14.83 | 15.44 | 14.61 | 15.08 | 12,177,896 | +0.46(+3.14%) |
Jan 18, 2023 | 13.82 | 14.66 | 13.11 | 14.63 | 16,491,788 | +0.55(+3.87%) |
Jan 17, 2023 | 13.66 | 14.35 | 13.59 | 14.08 | 14,163,461 | +0.49(+3.59%) |
Jan 13, 2023 | 14.05 | 14.34 | 12.83 | 13.59 | 20,989,492 | -0.05(-0.35%) |
Jan 12, 2023 | 15.44 | 16.05 | 13.61 | 13.64 | 19,246,906 | -1.86(-11.98%) |
Jan 11, 2023 | 15.84 | 16.50 | 15.42 | 15.50 | 13,989,672 | -0.35(-2.23%) |
Jan 10, 2023 | 17.33 | 17.33 | 15.83 | 15.85 | 13,940,989 | -1.33(-7.74%) |
Jan 09, 2023 | 15.92 | 17.36 | 15.92 | 17.18 | 9,946,455 | +0.86(+5.28%) |
Jan 06, 2023 | 16.45 | 17.54 | 15.85 | 16.32 | 14,169,087 | -0.37(-2.23%) |
Jan 05, 2023 | 16.60 | 17.16 | 16.44 | 16.69 | 12,903,464 | +0.42(+2.59%) |
Jan 04, 2023 | 16.90 | 17.19 | 16.09 | 16.27 | 14,230,001 | -1.06(-6.13%) |