Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.42 | 19.68 | 19.19 | 19.65 | 378,082 | +0.10(+0.51%) |
Mar 30, 2023 | 19.20 | 19.75 | 19.19 | 19.55 | 633,697 | -0.21(-1.06%) |
Mar 29, 2023 | 19.57 | 19.78 | 19.36 | 19.76 | 552,775 | +0.49(+2.54%) |
Mar 28, 2023 | 18.96 | 19.34 | 18.91 | 19.27 | 756,285 | +0.38(+2.01%) |
Mar 27, 2023 | 18.82 | 18.94 | 18.78 | 18.89 | 278,568 | -0.04(-0.21%) |
Mar 24, 2023 | 18.97 | 18.97 | 18.73 | 18.93 | 457,972 | +0.10(+0.53%) |
Mar 23, 2023 | 18.86 | 19.05 | 18.67 | 18.83 | 169,803 | +0.21(+1.13%) |
Mar 22, 2023 | 19.00 | 19.00 | 18.58 | 18.62 | 316,299 | +0.02(+0.11%) |
Mar 21, 2023 | 18.43 | 18.68 | 18.39 | 18.60 | 202,459 | +0.14(+0.77%) |
Mar 20, 2023 | 18.38 | 18.48 | 18.29 | 18.46 | 229,387 | +0.40(+2.20%) |
Mar 17, 2023 | 18.29 | 18.57 | 18.00 | 18.06 | 364,626 | -0.47(-2.54%) |
Mar 16, 2023 | 18.32 | 18.53 | 18.15 | 18.53 | 463,707 | +0.33(+1.81%) |
Mar 15, 2023 | 18.15 | 18.30 | 17.95 | 18.20 | 543,373 | -1.03(-5.36%) |
Mar 14, 2023 | 18.89 | 19.23 | 18.81 | 19.23 | 913,488 | +0.03(+0.16%) |
Mar 13, 2023 | 19.29 | 19.66 | 19.08 | 19.20 | 632,809 | -0.03(-0.16%) |
Mar 10, 2023 | 20.00 | 20.00 | 19.16 | 19.23 | 1,080,884 | -1.20(-5.87%) |
Mar 09, 2023 | 20.57 | 21.17 | 20.36 | 20.43 | 248,205 | -0.37(-1.78%) |
Mar 08, 2023 | 20.79 | 20.96 | 20.61 | 20.80 | 89,425 | +0.12(+0.56%) |
Mar 07, 2023 | 20.71 | 21.36 | 20.62 | 20.68 | 148,997 | -0.19(-0.89%) |
Mar 06, 2023 | 20.95 | 21.13 | 20.78 | 20.87 | 210,227 | +0.22(+1.07%) |
Mar 03, 2023 | 20.36 | 20.73 | 20.20 | 20.65 | 236,289 | +0.05(+0.24%) |
Mar 02, 2023 | 20.28 | 20.65 | 20.18 | 20.60 | 165,690 | +0.48(+2.39%) |
Mar 01, 2023 | 20.18 | 20.26 | 19.96 | 20.12 | 363,344 | -0.12(-0.59%) |
Feb 28, 2023 | 20.38 | 20.40 | 20.14 | 20.24 | 568,380 | +0.18(+0.90%) |
Feb 27, 2023 | 20.20 | 20.20 | 20.02 | 20.06 | 234,387 | -0.28(-1.38%) |
Feb 24, 2023 | 20.57 | 20.57 | 20.27 | 20.34 | 343,439 | -0.17(-0.83%) |
Feb 23, 2023 | 20.25 | 20.74 | 20.25 | 20.51 | 508,542 | +0.04(+0.20%) |
Feb 22, 2023 | 20.78 | 20.92 | 20.47 | 20.47 | 197,545 | -0.24(-1.16%) |
Feb 21, 2023 | 21.20 | 21.24 | 20.65 | 20.71 | 427,768 | -0.64(-3.00%) |
Feb 17, 2023 | 21.44 | 21.52 | 21.12 | 21.35 | 236,491 | -0.38(-1.75%) |
Feb 16, 2023 | 21.82 | 21.93 | 21.63 | 21.73 | 130,725 | +0.11(+0.51%) |
Feb 15, 2023 | 21.39 | 21.74 | 21.39 | 21.62 | 83,672 | -0.51(-2.30%) |
Feb 14, 2023 | 21.80 | 22.24 | 21.68 | 22.13 | 95,031 | -0.02(-0.09%) |
Feb 13, 2023 | 21.76 | 22.20 | 21.76 | 22.15 | 108,421 | -0.05(-0.23%) |
Feb 10, 2023 | 22.36 | 22.56 | 22.11 | 22.20 | 82,439 | -0.29(-1.29%) |
Feb 09, 2023 | 22.77 | 22.96 | 22.49 | 22.49 | 149,254 | +0.17(+0.76%) |
Feb 08, 2023 | 22.35 | 22.71 | 22.29 | 22.32 | 92,823 | -0.68(-2.96%) |
Feb 07, 2023 | 23.05 | 23.18 | 22.41 | 23.00 | 96,603 | -0.77(-3.22%) |
Feb 06, 2023 | 23.70 | 23.88 | 23.66 | 23.77 | 53,551 | -0.34(-1.39%) |
Feb 03, 2023 | 24.19 | 24.50 | 24.00 | 24.10 | 30,169 | -0.60(-2.43%) |
Feb 02, 2023 | 24.80 | 24.80 | 24.33 | 24.70 | 135,416 | +0.35(+1.44%) |
Feb 01, 2023 | 24.04 | 24.37 | 23.76 | 24.35 | 271,932 | +0.70(+2.96%) |
Jan 31, 2023 | 23.57 | 23.73 | 23.36 | 23.65 | 130,321 | +0.01(+0.06%) |
Jan 30, 2023 | 23.64 | 23.79 | 23.44 | 23.64 | 211,586 | -0.41(-1.73%) |
Jan 27, 2023 | 23.77 | 24.09 | 23.56 | 24.05 | 369,101 | +0.06(+0.25%) |
Jan 26, 2023 | 23.85 | 24.00 | 23.72 | 23.99 | 223,186 | +0.06(+0.25%) |
Jan 25, 2023 | 23.50 | 23.95 | 23.46 | 23.93 | 241,282 | +0.27(+1.14%) |
Jan 24, 2023 | 23.40 | 23.80 | 23.23 | 23.66 | 248,033 | +0.46(+1.98%) |
Jan 23, 2023 | 22.84 | 23.40 | 22.65 | 23.20 | 227,041 | +0.05(+0.22%) |
Jan 20, 2023 | 22.50 | 23.26 | 22.50 | 23.15 | 247,016 | +0.30(+1.31%) |
Jan 19, 2023 | 22.73 | 22.87 | 22.61 | 22.85 | 276,934 | -0.37(-1.59%) |
Jan 18, 2023 | 23.50 | 23.78 | 23.11 | 23.22 | 133,493 | -0.01(-0.04%) |
Jan 17, 2023 | 23.18 | 23.33 | 23.06 | 23.23 | 309,669 | +0.30(+1.31%) |
Jan 13, 2023 | 22.78 | 22.95 | 22.64 | 22.93 | 256,666 | -0.11(-0.48%) |
Jan 12, 2023 | 23.21 | 23.21 | 22.62 | 23.04 | 211,410 | +0.51(+2.26%) |
Jan 11, 2023 | 22.38 | 22.62 | 22.14 | 22.53 | 118,024 | -0.10(-0.44%) |
Jan 10, 2023 | 22.53 | 22.66 | 22.36 | 22.63 | 109,419 | +0.26(+1.16%) |
Jan 09, 2023 | 22.38 | 22.61 | 22.30 | 22.37 | 267,043 | +0.15(+0.68%) |
Jan 06, 2023 | 21.72 | 22.27 | 21.59 | 22.22 | 171,228 | +0.88(+4.12%) |
Jan 05, 2023 | 21.80 | 21.80 | 21.23 | 21.34 | 80,659 | -0.31(-1.43%) |
Jan 04, 2023 | 21.30 | 22.00 | 21.30 | 21.65 | 332,893 | +0.38(+1.79%) |