Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.04 | 24.24 | 22.15 | 22.44 | 68,779 | -0.89(-3.81%) |
Mar 30, 2023 | 23.14 | 24.72 | 22.03 | 23.33 | 111,324 | -1.39(-5.63%) |
Mar 29, 2023 | 21.24 | 26.40 | 20.88 | 24.72 | 211,679 | +3.82(+18.25%) |
Mar 28, 2023 | 21.12 | 21.60 | 20.88 | 20.90 | 22,075 | -0.22(-1.02%) |
Mar 27, 2023 | 21.60 | 21.86 | 20.57 | 21.12 | 30,489 | -0.07(-0.34%) |
Mar 24, 2023 | 21.60 | 22.13 | 21.17 | 21.19 | 37,883 | -0.94(-4.23%) |
Mar 23, 2023 | 22.80 | 23.28 | 21.24 | 22.13 | 43,394 | -0.67(-2.95%) |
Mar 22, 2023 | 25.44 | 27.58 | 21.86 | 22.80 | 62,025 | -2.21(-8.83%) |
Mar 21, 2023 | 22.08 | 25.63 | 21.70 | 25.01 | 81,378 | +3.50(+16.29%) |
Mar 20, 2023 | 21.96 | 22.44 | 21.12 | 21.50 | 19,974 | -1.27(-5.58%) |
Mar 17, 2023 | 23.98 | 23.98 | 21.60 | 22.78 | 26,762 | +1.39(+6.51%) |
Mar 16, 2023 | 21.41 | 21.60 | 20.57 | 21.38 | 29,533 | -0.70(-3.15%) |
Mar 15, 2023 | 23.26 | 23.26 | 21.12 | 22.08 | 36,725 | -1.68(-7.07%) |
Mar 14, 2023 | 24.00 | 24.89 | 22.32 | 23.76 | 41,320 | +0.96(+4.21%) |
Mar 13, 2023 | 22.80 | 23.71 | 21.84 | 22.80 | 28,860 | -1.20(-5.00%) |
Mar 10, 2023 | 23.62 | 24.84 | 22.80 | 24.00 | 37,820 | +0.00(+0.00%) |
Mar 09, 2023 | 23.88 | 25.20 | 23.88 | 24.00 | 35,978 | -0.67(-2.72%) |
Mar 08, 2023 | 24.86 | 25.01 | 22.92 | 24.67 | 53,074 | -0.34(-1.34%) |
Mar 07, 2023 | 25.34 | 26.16 | 24.12 | 25.01 | 66,313 | -1.39(-5.27%) |
Mar 06, 2023 | 26.40 | 27.86 | 24.89 | 26.40 | 76,810 | -0.86(-3.17%) |
Mar 03, 2023 | 27.29 | 29.83 | 26.40 | 27.26 | 201,540 | +2.76(+11.26%) |
Mar 02, 2023 | 26.40 | 26.40 | 24.02 | 24.50 | 55,755 | -2.86(-10.44%) |
Mar 01, 2023 | 21.36 | 27.36 | 20.52 | 27.36 | 155,812 | +7.01(+34.43%) |
Feb 28, 2023 | 20.69 | 20.86 | 19.92 | 20.35 | 26,488 | -0.53(-2.53%) |
Feb 27, 2023 | 21.58 | 21.58 | 20.52 | 20.88 | 23,021 | +0.24(+1.16%) |
Feb 24, 2023 | 22.08 | 22.22 | 19.92 | 20.64 | 34,262 | -1.20(-5.49%) |
Feb 23, 2023 | 23.16 | 23.16 | 21.62 | 21.84 | 32,628 | -0.48(-2.15%) |
Feb 22, 2023 | 22.44 | 23.04 | 21.98 | 22.32 | 31,323 | +0.10(+0.43%) |
Feb 21, 2023 | 23.28 | 23.52 | 21.82 | 22.22 | 31,311 | -0.89(-3.84%) |
Feb 17, 2023 | 24.00 | 24.46 | 22.56 | 23.11 | 30,987 | -0.96(-3.99%) |
Feb 16, 2023 | 23.52 | 24.91 | 23.42 | 24.07 | 27,842 | -0.41(-1.67%) |
Feb 15, 2023 | 24.12 | 24.96 | 23.11 | 24.48 | 37,599 | -0.91(-3.59%) |
Feb 14, 2023 | 24.62 | 25.70 | 23.98 | 25.39 | 44,249 | +1.18(+4.86%) |
Feb 13, 2023 | 26.16 | 27.60 | 23.11 | 24.22 | 138,576 | +1.08(+4.67%) |
Feb 10, 2023 | 23.26 | 24.00 | 22.13 | 23.14 | 53,543 | -1.25(-5.12%) |
Feb 09, 2023 | 26.38 | 26.40 | 24.00 | 24.38 | 54,677 | -2.14(-8.05%) |
Feb 08, 2023 | 25.92 | 26.69 | 24.00 | 26.52 | 94,169 | +0.12(+0.45%) |
Feb 07, 2023 | 26.64 | 26.64 | 24.72 | 26.40 | 73,170 | +0.10(+0.36%) |
Feb 06, 2023 | 28.15 | 31.46 | 25.92 | 26.30 | 165,202 | -2.02(-7.12%) |
Feb 03, 2023 | 27.84 | 28.80 | 26.33 | 28.32 | 114,883 | +1.32(+4.89%) |
Feb 02, 2023 | 26.40 | 27.84 | 25.97 | 27.00 | 74,507 | +0.82(+3.12%) |
Feb 01, 2023 | 28.61 | 28.80 | 24.00 | 26.18 | 181,474 | -2.14(-7.54%) |
Jan 31, 2023 | 32.88 | 33.31 | 28.32 | 28.32 | 208,010 | -4.80(-14.49%) |
Jan 30, 2023 | 40.80 | 41.28 | 32.66 | 33.12 | 478,761 | +1.68(+5.34%) |
Jan 27, 2023 | 28.56 | 32.35 | 27.62 | 31.44 | 88,978 | +3.48(+12.45%) |
Jan 26, 2023 | 29.11 | 30.72 | 27.55 | 27.96 | 34,408 | -0.82(-2.84%) |
Jan 25, 2023 | 28.80 | 28.80 | 26.64 | 28.78 | 20,698 | -0.07(-0.25%) |
Jan 24, 2023 | 29.59 | 30.53 | 28.32 | 28.85 | 22,535 | -0.24(-0.83%) |
Jan 23, 2023 | 28.80 | 31.68 | 25.94 | 29.09 | 70,563 | +0.53(+1.85%) |
Jan 20, 2023 | 29.38 | 30.41 | 28.15 | 28.56 | 21,086 | -0.48(-1.65%) |
Jan 19, 2023 | 29.50 | 29.66 | 27.84 | 29.04 | 12,510 | -1.15(-3.82%) |
Jan 18, 2023 | 31.20 | 32.38 | 28.85 | 30.19 | 24,574 | -0.19(-0.63%) |
Jan 17, 2023 | 34.51 | 34.80 | 28.80 | 30.38 | 42,237 | -2.50(-7.59%) |
Jan 13, 2023 | 31.92 | 34.80 | 30.60 | 32.88 | 58,722 | +1.68(+5.38%) |
Jan 12, 2023 | 27.36 | 32.40 | 26.52 | 31.20 | 85,983 | +4.54(+17.01%) |
Jan 11, 2023 | 24.48 | 27.34 | 24.48 | 26.66 | 14,727 | +0.34(+1.28%) |
Jan 10, 2023 | 25.61 | 27.60 | 25.44 | 26.33 | 23,171 | +0.22(+0.83%) |
Jan 09, 2023 | 24.84 | 27.58 | 24.67 | 26.11 | 19,717 | +1.87(+7.72%) |
Jan 06, 2023 | 25.20 | 25.68 | 24.10 | 24.24 | 23,942 | -2.16(-8.18%) |
Jan 05, 2023 | 29.42 | 29.42 | 25.32 | 26.40 | 34,847 | +0.00(+0.00%) |
Jan 04, 2023 | 25.20 | 28.15 | 24.96 | 26.40 | 20,164 | +0.72(+2.80%) |