Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.51 | 15.91 | 14.51 | 15.62 | 4,444,760 | +1.23(+8.55%) |
Mar 30, 2023 | 14.40 | 15.30 | 14.38 | 14.39 | 5,484,325 | +0.47(+3.38%) |
Mar 29, 2023 | 12.98 | 14.05 | 12.57 | 13.92 | 3,959,961 | +1.23(+9.69%) |
Mar 28, 2023 | 13.19 | 13.19 | 12.59 | 12.69 | 4,338,179 | -0.37(-2.83%) |
Mar 27, 2023 | 13.43 | 13.69 | 12.71 | 13.06 | 3,330,214 | -0.11(-0.84%) |
Mar 24, 2023 | 13.14 | 13.52 | 12.84 | 13.17 | 3,398,631 | -0.06(-0.45%) |
Mar 23, 2023 | 13.56 | 14.84 | 12.82 | 13.23 | 4,499,500 | -0.30(-2.22%) |
Mar 22, 2023 | 14.25 | 14.35 | 13.44 | 13.53 | 4,999,530 | -0.90(-6.24%) |
Mar 21, 2023 | 13.36 | 14.64 | 13.25 | 14.43 | 7,694,555 | +1.74(+13.71%) |
Mar 20, 2023 | 13.05 | 13.41 | 12.46 | 12.69 | 8,259,063 | -0.24(-1.86%) |
Mar 17, 2023 | 14.41 | 14.46 | 12.47 | 12.93 | 9,529,355 | -1.77(-12.04%) |
Mar 16, 2023 | 15.00 | 15.01 | 14.17 | 14.70 | 4,521,766 | -0.53(-3.48%) |
Mar 15, 2023 | 15.65 | 15.80 | 14.37 | 15.23 | 6,127,623 | -0.92(-5.70%) |
Mar 14, 2023 | 17.18 | 17.89 | 15.56 | 16.15 | 4,876,954 | -0.67(-3.98%) |
Mar 13, 2023 | 16.33 | 17.31 | 15.22 | 16.82 | 4,499,353 | +0.51(+3.13%) |
Mar 10, 2023 | 17.30 | 17.39 | 15.27 | 16.31 | 7,914,225 | -1.12(-6.43%) |
Mar 09, 2023 | 18.24 | 18.76 | 17.25 | 17.43 | 2,682,572 | -0.75(-4.13%) |
Mar 08, 2023 | 18.71 | 18.71 | 17.75 | 18.18 | 3,140,534 | -0.52(-2.78%) |
Mar 07, 2023 | 18.99 | 19.26 | 18.23 | 18.70 | 3,362,896 | -0.31(-1.63%) |
Mar 06, 2023 | 18.49 | 20.26 | 18.39 | 19.01 | 3,218,823 | +0.77(+4.22%) |
Mar 03, 2023 | 17.40 | 18.50 | 17.40 | 18.24 | 3,030,249 | +0.94(+5.43%) |
Mar 02, 2023 | 17.66 | 17.77 | 17.03 | 17.30 | 3,570,906 | -0.30(-1.70%) |
Mar 01, 2023 | 17.78 | 18.41 | 17.30 | 17.60 | 2,803,757 | -0.18(-1.01%) |
Feb 28, 2023 | 17.25 | 18.17 | 17.15 | 17.78 | 2,385,882 | +0.41(+2.36%) |
Feb 27, 2023 | 16.81 | 17.55 | 16.62 | 17.37 | 2,601,207 | +0.78(+4.70%) |
Feb 24, 2023 | 16.88 | 17.04 | 15.92 | 16.59 | 3,971,255 | -0.94(-5.36%) |
Feb 23, 2023 | 18.28 | 18.70 | 16.70 | 17.53 | 5,151,089 | +0.64(+3.79%) |
Feb 22, 2023 | 16.77 | 17.13 | 16.34 | 16.89 | 4,948,727 | -0.05(-0.30%) |
Feb 21, 2023 | 17.70 | 17.77 | 16.37 | 16.94 | 5,022,114 | -1.09(-6.05%) |
Feb 17, 2023 | 17.61 | 18.09 | 17.26 | 18.03 | 2,395,243 | +0.24(+1.35%) |
Feb 16, 2023 | 18.05 | 18.93 | 17.74 | 17.79 | 2,461,415 | -0.70(-3.79%) |
Feb 15, 2023 | 17.46 | 18.50 | 17.34 | 18.49 | 2,493,167 | +0.96(+5.48%) |
Feb 14, 2023 | 16.98 | 17.61 | 16.54 | 17.53 | 2,772,566 | -0.06(-0.34%) |
Feb 13, 2023 | 17.05 | 17.73 | 16.52 | 17.59 | 2,000,952 | +0.58(+3.41%) |
Feb 10, 2023 | 17.09 | 17.44 | 16.66 | 17.01 | 2,578,272 | -0.24(-1.39%) |
Feb 09, 2023 | 18.35 | 18.56 | 17.16 | 17.25 | 3,093,413 | -0.99(-5.43%) |
Feb 08, 2023 | 19.08 | 19.31 | 18.04 | 18.24 | 3,438,657 | -0.64(-3.39%) |
Feb 07, 2023 | 18.75 | 18.95 | 18.18 | 18.88 | 2,695,508 | -0.19(-1.00%) |
Feb 06, 2023 | 18.96 | 19.46 | 18.58 | 19.07 | 3,447,264 | -0.28(-1.45%) |
Feb 03, 2023 | 20.10 | 20.38 | 19.13 | 19.35 | 3,271,405 | -1.47(-7.06%) |
Feb 02, 2023 | 20.45 | 21.04 | 20.00 | 20.82 | 5,138,238 | +0.74(+3.69%) |
Feb 01, 2023 | 19.26 | 20.41 | 18.67 | 20.08 | 3,320,286 | +0.60(+3.08%) |
Jan 31, 2023 | 18.83 | 19.58 | 18.69 | 19.48 | 2,439,091 | +0.73(+3.89%) |
Jan 30, 2023 | 18.86 | 19.59 | 18.60 | 18.75 | 2,872,694 | -0.46(-2.39%) |
Jan 27, 2023 | 17.99 | 19.74 | 17.74 | 19.21 | 4,018,063 | +1.10(+6.07%) |
Jan 26, 2023 | 18.85 | 18.99 | 17.58 | 18.11 | 3,920,307 | -0.53(-2.84%) |
Jan 25, 2023 | 19.05 | 19.17 | 17.65 | 18.64 | 4,454,807 | -1.51(-7.49%) |
Jan 24, 2023 | 20.24 | 20.56 | 19.65 | 20.15 | 1,585,921 | -0.37(-1.80%) |
Jan 23, 2023 | 19.41 | 21.00 | 19.07 | 20.52 | 3,637,598 | +1.08(+5.56%) |
Jan 20, 2023 | 19.22 | 19.57 | 18.10 | 19.44 | 5,180,349 | +0.38(+1.99%) |
Jan 19, 2023 | 21.20 | 21.23 | 18.45 | 19.06 | 7,151,696 | -2.76(-12.65%) |
Jan 18, 2023 | 21.91 | 22.64 | 21.37 | 21.82 | 2,038,563 | +0.06(+0.28%) |
Jan 17, 2023 | 21.30 | 22.16 | 20.88 | 21.76 | 2,760,491 | +0.51(+2.40%) |
Jan 13, 2023 | 20.24 | 21.41 | 20.08 | 21.25 | 2,232,609 | +0.80(+3.91%) |
Jan 12, 2023 | 19.79 | 20.90 | 19.34 | 20.45 | 2,668,004 | +0.87(+4.44%) |
Jan 11, 2023 | 18.00 | 19.59 | 18.00 | 19.58 | 3,393,948 | +1.57(+8.72%) |
Jan 10, 2023 | 17.48 | 18.19 | 16.95 | 18.01 | 3,840,474 | +0.59(+3.39%) |
Jan 09, 2023 | 17.99 | 18.43 | 17.40 | 17.42 | 4,140,348 | -0.24(-1.36%) |
Jan 06, 2023 | 17.53 | 17.94 | 16.91 | 17.66 | 3,147,359 | +0.56(+3.27%) |
Jan 05, 2023 | 18.00 | 18.00 | 16.85 | 17.10 | 3,541,347 | -1.11(-6.10%) |
Jan 04, 2023 | 17.74 | 18.44 | 17.67 | 18.21 | 1,890,860 | +0.65(+3.70%) |