Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.64 | 17.72 | 17.37 | 17.55 | 16,330,954 | -0.03(-0.16%) |
Mar 30, 2023 | 17.60 | 17.69 | 17.38 | 17.58 | 15,332,911 | +0.06(+0.32%) |
Mar 29, 2023 | 17.48 | 17.70 | 17.40 | 17.52 | 14,499,650 | -0.11(-0.64%) |
Mar 28, 2023 | 17.55 | 17.72 | 17.39 | 17.64 | 15,972,734 | +0.15(+0.87%) |
Mar 27, 2023 | 17.03 | 17.48 | 16.93 | 17.48 | 16,013,912 | -0.02(-0.11%) |
Mar 24, 2023 | 17.43 | 17.65 | 17.25 | 17.50 | 19,222,840 | +0.21(+1.20%) |
Mar 23, 2023 | 17.24 | 17.49 | 17.07 | 17.30 | 18,636,676 | +0.28(+1.67%) |
Mar 22, 2023 | 16.79 | 17.22 | 16.69 | 17.01 | 19,021,358 | +0.29(+1.75%) |
Mar 21, 2023 | 16.91 | 16.92 | 16.52 | 16.72 | 21,646,602 | -0.52(-3.02%) |
Mar 20, 2023 | 17.26 | 17.48 | 17.10 | 17.24 | 24,623,476 | +0.11(+0.66%) |
Mar 17, 2023 | 16.72 | 17.29 | 16.52 | 17.13 | 48,730,300 | +0.68(+4.14%) |
Mar 16, 2023 | 16.59 | 16.61 | 16.07 | 16.44 | 24,258,730 | -0.08(-0.46%) |
Mar 15, 2023 | 16.44 | 16.59 | 16.24 | 16.52 | 41,100,268 | +0.39(+2.40%) |
Mar 14, 2023 | 16.06 | 16.19 | 15.92 | 16.13 | 18,087,994 | +0.05(+0.29%) |
Mar 13, 2023 | 15.69 | 16.28 | 15.65 | 16.09 | 39,325,480 | +1.05(+6.98%) |
Mar 10, 2023 | 15.03 | 15.40 | 14.96 | 15.04 | 23,768,344 | +0.32(+2.18%) |
Mar 09, 2023 | 14.89 | 14.99 | 14.63 | 14.72 | 15,713,414 | -0.05(-0.32%) |
Mar 08, 2023 | 14.92 | 15.08 | 14.72 | 14.76 | 17,791,676 | -0.14(-0.95%) |
Mar 07, 2023 | 15.22 | 15.26 | 14.81 | 14.90 | 23,209,150 | -0.50(-3.25%) |
Mar 06, 2023 | 15.53 | 15.58 | 15.29 | 15.41 | 12,175,583 | -0.21(-1.33%) |
Mar 03, 2023 | 15.65 | 15.66 | 15.44 | 15.61 | 15,206,436 | +0.13(+0.85%) |
Mar 02, 2023 | 15.30 | 15.49 | 15.24 | 15.48 | 14,138,857 | +0.07(+0.43%) |
Mar 01, 2023 | 15.53 | 15.58 | 15.29 | 15.41 | 15,721,731 | +0.18(+1.18%) |
Feb 28, 2023 | 15.07 | 15.39 | 14.98 | 15.24 | 22,724,296 | +0.14(+0.94%) |
Feb 27, 2023 | 15.06 | 15.20 | 14.99 | 15.09 | 12,105,953 | +0.19(+1.31%) |
Feb 24, 2023 | 14.83 | 14.91 | 14.71 | 14.90 | 17,504,526 | -0.07(-0.44%) |
Feb 23, 2023 | 15.02 | 15.16 | 14.94 | 14.96 | 16,869,048 | -0.13(-0.86%) |
Feb 22, 2023 | 15.38 | 15.39 | 14.99 | 15.09 | 22,071,956 | -0.35(-2.29%) |
Feb 21, 2023 | 15.58 | 15.64 | 15.35 | 15.45 | 16,602,490 | -0.14(-0.90%) |
Feb 17, 2023 | 15.50 | 15.63 | 15.31 | 15.59 | 23,250,140 | -0.20(-1.24%) |
Feb 16, 2023 | 15.76 | 15.91 | 15.47 | 15.78 | 24,677,218 | -0.20(-1.28%) |
Feb 15, 2023 | 16.13 | 16.20 | 15.76 | 15.99 | 35,152,020 | -0.60(-3.59%) |
Feb 14, 2023 | 16.58 | 16.65 | 16.26 | 16.58 | 20,941,726 | -0.11(-0.67%) |
Feb 13, 2023 | 16.52 | 16.74 | 16.49 | 16.70 | 10,189,836 | +0.00(+0.00%) |
Feb 10, 2023 | 16.57 | 16.81 | 16.47 | 16.70 | 13,394,185 | +0.11(+0.67%) |
Feb 09, 2023 | 17.26 | 17.36 | 16.40 | 16.58 | 19,134,956 | -0.49(-2.89%) |
Feb 08, 2023 | 17.26 | 17.28 | 16.86 | 17.08 | 12,818,253 | -0.15(-0.86%) |
Feb 07, 2023 | 17.09 | 17.40 | 16.94 | 17.23 | 16,446,607 | +0.14(+0.82%) |
Feb 06, 2023 | 16.96 | 17.17 | 16.86 | 17.09 | 16,564,163 | +0.03(+0.16%) |
Feb 03, 2023 | 17.51 | 17.53 | 16.95 | 17.06 | 27,687,014 | -1.01(-5.57%) |
Feb 02, 2023 | 18.80 | 18.80 | 17.85 | 18.06 | 22,399,560 | -0.51(-2.76%) |
Feb 01, 2023 | 18.13 | 18.77 | 18.04 | 18.58 | 19,911,088 | +0.37(+2.05%) |
Jan 31, 2023 | 18.05 | 18.25 | 17.92 | 18.20 | 16,205,350 | +0.07(+0.36%) |
Jan 30, 2023 | 18.25 | 18.39 | 18.06 | 18.14 | 15,123,190 | -0.18(-0.97%) |
Jan 27, 2023 | 18.22 | 18.40 | 18.06 | 18.32 | 21,062,958 | -0.02(-0.10%) |
Jan 26, 2023 | 18.33 | 18.37 | 18.06 | 18.33 | 25,478,018 | -0.09(-0.51%) |
Jan 25, 2023 | 17.93 | 18.46 | 17.90 | 18.43 | 20,899,086 | +0.34(+1.91%) |
Jan 24, 2023 | 17.69 | 18.16 | 17.66 | 18.08 | 20,414,460 | +0.18(+0.99%) |
Jan 23, 2023 | 17.43 | 17.94 | 17.37 | 17.91 | 29,029,752 | +0.24(+1.37%) |
Jan 20, 2023 | 17.33 | 17.67 | 17.25 | 17.66 | 17,767,936 | +0.23(+1.34%) |
Jan 19, 2023 | 17.15 | 17.57 | 17.13 | 17.43 | 18,618,240 | +0.32(+1.85%) |
Jan 18, 2023 | 17.65 | 17.75 | 17.11 | 17.11 | 16,894,802 | -0.34(-1.97%) |
Jan 17, 2023 | 18.08 | 18.12 | 17.38 | 17.46 | 23,060,490 | -0.83(-4.53%) |
Jan 13, 2023 | 18.10 | 18.46 | 18.09 | 18.29 | 17,818,066 | +0.20(+1.08%) |
Jan 12, 2023 | 18.19 | 18.26 | 17.89 | 18.09 | 14,832,384 | +0.20(+1.09%) |
Jan 11, 2023 | 18.13 | 18.18 | 17.65 | 17.90 | 15,401,403 | -0.16(-0.88%) |
Jan 10, 2023 | 17.69 | 18.12 | 17.55 | 18.06 | 17,717,150 | +0.39(+2.21%) |
Jan 09, 2023 | 17.90 | 18.04 | 17.65 | 17.66 | 19,696,126 | -0.07(-0.37%) |
Jan 06, 2023 | 17.79 | 17.85 | 17.25 | 17.73 | 23,308,576 | +0.24(+1.38%) |
Jan 05, 2023 | 17.36 | 17.53 | 17.08 | 17.49 | 19,243,980 | -0.09(-0.53%) |
Jan 04, 2023 | 16.90 | 17.75 | 16.86 | 17.58 | 30,978,012 | +0.98(+5.89%) |