Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.95 | 18.53 | 17.93 | 18.51 | 6,663,776 | +0.68(+3.83%) |
Mar 30, 2023 | 17.97 | 18.04 | 17.79 | 17.83 | 4,005,165 | +0.20(+1.13%) |
Mar 29, 2023 | 17.54 | 17.66 | 17.41 | 17.63 | 4,996,588 | +0.35(+2.03%) |
Mar 28, 2023 | 16.99 | 17.35 | 16.99 | 17.28 | 3,219,888 | +0.06(+0.33%) |
Mar 27, 2023 | 17.25 | 17.35 | 17.05 | 17.22 | 6,648,638 | +0.15(+0.89%) |
Mar 24, 2023 | 16.49 | 17.11 | 16.48 | 17.07 | 5,661,167 | +0.47(+2.86%) |
Mar 23, 2023 | 16.69 | 16.99 | 16.44 | 16.60 | 5,461,998 | -0.06(-0.34%) |
Mar 22, 2023 | 17.05 | 17.23 | 16.65 | 16.66 | 4,556,546 | -0.62(-3.57%) |
Mar 21, 2023 | 17.44 | 17.57 | 17.20 | 17.27 | 4,548,311 | +0.11(+0.66%) |
Mar 20, 2023 | 16.86 | 17.25 | 16.73 | 17.16 | 6,024,116 | +0.41(+2.43%) |
Mar 17, 2023 | 17.27 | 17.33 | 16.70 | 16.75 | 8,808,568 | -0.64(-3.71%) |
Mar 16, 2023 | 17.57 | 17.66 | 17.11 | 17.39 | 10,301,331 | -0.30(-1.71%) |
Mar 15, 2023 | 17.88 | 17.88 | 17.36 | 17.70 | 6,708,188 | -0.50(-2.76%) |
Mar 14, 2023 | 18.33 | 18.42 | 18.02 | 18.20 | 5,059,759 | +0.23(+1.27%) |
Mar 13, 2023 | 17.61 | 18.14 | 17.57 | 17.97 | 6,304,639 | +0.17(+0.96%) |
Mar 10, 2023 | 18.52 | 18.52 | 17.67 | 17.80 | 5,028,654 | -0.76(-4.09%) |
Mar 09, 2023 | 18.96 | 18.99 | 18.56 | 18.56 | 3,848,395 | -0.40(-2.10%) |
Mar 08, 2023 | 18.49 | 18.99 | 18.44 | 18.96 | 5,422,806 | +0.49(+2.67%) |
Mar 07, 2023 | 19.12 | 19.19 | 18.34 | 18.47 | 5,242,100 | -0.72(-3.76%) |
Mar 06, 2023 | 19.49 | 19.49 | 19.13 | 19.19 | 4,238,678 | -0.17(-0.87%) |
Mar 03, 2023 | 19.37 | 19.43 | 19.14 | 19.36 | 4,882,845 | +0.20(+1.03%) |
Mar 02, 2023 | 19.10 | 19.25 | 19.00 | 19.16 | 6,100,391 | -0.05(-0.24%) |
Mar 01, 2023 | 19.18 | 19.32 | 18.86 | 19.21 | 3,669,005 | -0.10(-0.53%) |
Feb 28, 2023 | 19.35 | 19.58 | 19.27 | 19.31 | 4,153,833 | -0.02(-0.10%) |
Feb 27, 2023 | 19.63 | 19.69 | 19.28 | 19.33 | 3,877,765 | -0.01(-0.05%) |
Feb 24, 2023 | 19.10 | 19.39 | 18.99 | 19.34 | 5,160,497 | +0.04(+0.19%) |
Feb 23, 2023 | 19.27 | 19.36 | 19.00 | 19.30 | 3,947,776 | +0.21(+1.08%) |
Feb 22, 2023 | 19.21 | 19.34 | 19.01 | 19.09 | 4,339,315 | -0.07(-0.34%) |
Feb 21, 2023 | 19.56 | 19.70 | 19.11 | 19.16 | 3,741,814 | -0.66(-3.31%) |
Feb 17, 2023 | 19.81 | 19.86 | 19.47 | 19.81 | 3,093,654 | +0.03(+0.14%) |
Feb 16, 2023 | 19.68 | 19.97 | 19.58 | 19.79 | 4,829,587 | -0.17(-0.84%) |
Feb 15, 2023 | 19.91 | 20.07 | 19.84 | 19.96 | 7,023,344 | -0.11(-0.56%) |
Feb 14, 2023 | 20.36 | 20.50 | 20.01 | 20.07 | 7,062,245 | -0.36(-1.74%) |
Feb 13, 2023 | 20.35 | 20.53 | 20.31 | 20.42 | 3,578,298 | +0.12(+0.60%) |
Feb 10, 2023 | 20.09 | 20.37 | 19.86 | 20.30 | 4,672,916 | +0.24(+1.21%) |
Feb 09, 2023 | 20.54 | 20.74 | 19.92 | 20.06 | 7,555,305 | -0.70(-3.38%) |
Feb 08, 2023 | 20.82 | 20.96 | 20.69 | 20.76 | 4,211,870 | -0.19(-0.89%) |
Feb 07, 2023 | 20.75 | 21.13 | 20.55 | 20.95 | 5,493,374 | +0.07(+0.31%) |
Feb 06, 2023 | 20.85 | 20.97 | 20.58 | 20.88 | 3,108,166 | -0.22(-1.07%) |
Feb 03, 2023 | 21.31 | 21.36 | 20.97 | 21.11 | 4,958,401 | -0.51(-2.34%) |
Feb 02, 2023 | 21.28 | 21.80 | 21.26 | 21.61 | 5,780,297 | +0.51(+2.40%) |
Feb 01, 2023 | 20.91 | 21.33 | 20.62 | 21.11 | 5,013,699 | +0.07(+0.31%) |
Jan 31, 2023 | 20.75 | 21.13 | 20.62 | 21.04 | 10,816,839 | +0.33(+1.58%) |
Jan 30, 2023 | 21.06 | 21.22 | 20.70 | 20.71 | 3,876,074 | -0.51(-2.38%) |
Jan 27, 2023 | 20.70 | 21.27 | 20.67 | 21.22 | 3,252,703 | +0.50(+2.40%) |
Jan 26, 2023 | 20.80 | 20.89 | 20.60 | 20.72 | 2,688,608 | +0.03(+0.14%) |
Jan 25, 2023 | 20.48 | 20.73 | 20.32 | 20.70 | 2,883,500 | +0.14(+0.68%) |
Jan 24, 2023 | 20.42 | 20.42 | 20.42 | 20.55 | 2,841,759 | +0.07(+0.37%) |
Jan 23, 2023 | 20.11 | 20.53 | 20.02 | 20.48 | 3,784,459 | +0.39(+1.96%) |
Jan 20, 2023 | 19.84 | 20.11 | 19.53 | 20.09 | 4,400,051 | +0.28(+1.42%) |
Jan 19, 2023 | 19.80 | 20.08 | 19.74 | 19.81 | 4,451,980 | -0.20(-0.98%) |
Jan 18, 2023 | 20.59 | 20.69 | 19.97 | 20.00 | 5,090,477 | -0.56(-2.73%) |
Jan 17, 2023 | 19.90 | 20.70 | 19.90 | 20.56 | 6,841,481 | +0.56(+2.81%) |
Jan 13, 2023 | 20.09 | 20.15 | 19.89 | 20.00 | 4,740,705 | -0.33(-1.61%) |
Jan 12, 2023 | 19.86 | 20.36 | 19.60 | 20.33 | 6,005,870 | +0.63(+3.19%) |
Jan 11, 2023 | 19.26 | 19.73 | 19.09 | 19.70 | 8,627,650 | +0.61(+3.19%) |
Jan 10, 2023 | 19.39 | 19.52 | 18.83 | 19.09 | 6,108,723 | -0.67(-3.37%) |
Jan 09, 2023 | 19.97 | 20.24 | 19.67 | 19.76 | 4,292,967 | -0.41(-2.04%) |
Jan 06, 2023 | 19.76 | 20.22 | 19.71 | 20.17 | 3,773,810 | +0.52(+2.67%) |
Jan 05, 2023 | 20.06 | 20.13 | 19.52 | 19.65 | 3,960,146 | -0.64(-3.14%) |
Jan 04, 2023 | 20.10 | 20.42 | 20.02 | 20.28 | 3,086,709 | +0.38(+1.93%) |