Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.75 | 26.79 | 23.62 | 26.01 | 471,961 | +2.59(+11.06%) |
Mar 30, 2023 | 24.93 | 24.93 | 23.12 | 23.42 | 250,958 | -1.02(-4.18%) |
Mar 29, 2023 | 24.71 | 24.95 | 23.45 | 24.44 | 126,009 | +0.03(+0.12%) |
Mar 28, 2023 | 24.64 | 24.74 | 23.63 | 24.41 | 78,414 | +0.17(+0.70%) |
Mar 27, 2023 | 22.99 | 25.38 | 22.97 | 24.24 | 186,800 | +1.14(+4.94%) |
Mar 24, 2023 | 23.01 | 23.81 | 22.58 | 23.10 | 47,403 | -0.59(-2.47%) |
Mar 23, 2023 | 22.82 | 24.10 | 22.79 | 23.69 | 103,367 | +1.16(+5.15%) |
Mar 22, 2023 | 23.12 | 23.12 | 22.06 | 22.53 | 87,610 | -0.49(-2.11%) |
Mar 21, 2023 | 24.00 | 24.00 | 21.34 | 23.01 | 203,975 | -0.66(-2.81%) |
Mar 20, 2023 | 23.42 | 24.38 | 22.92 | 23.68 | 62,829 | -0.16(-0.67%) |
Mar 17, 2023 | 24.30 | 25.01 | 23.19 | 23.84 | 156,942 | -0.06(-0.25%) |
Mar 16, 2023 | 22.43 | 24.12 | 20.93 | 23.90 | 150,203 | +1.67(+7.50%) |
Mar 15, 2023 | 23.42 | 23.24 | 20.05 | 22.23 | 475,260 | -1.06(-4.56%) |
Mar 14, 2023 | 24.61 | 24.61 | 23.02 | 23.29 | 70,180 | -1.28(-5.21%) |
Mar 13, 2023 | 23.31 | 26.03 | 22.97 | 24.57 | 105,257 | +1.26(+5.41%) |
Mar 10, 2023 | 23.76 | 24.17 | 22.82 | 23.31 | 93,399 | -0.52(-2.17%) |
Mar 09, 2023 | 24.37 | 24.73 | 22.81 | 23.83 | 255,829 | -1.08(-4.34%) |
Mar 08, 2023 | 26.17 | 26.20 | 24.28 | 24.91 | 140,327 | -1.64(-6.17%) |
Mar 07, 2023 | 26.64 | 26.79 | 24.63 | 26.55 | 180,812 | -0.28(-1.04%) |
Mar 06, 2023 | 26.25 | 27.04 | 25.40 | 26.82 | 84,917 | +0.76(+2.93%) |
Mar 03, 2023 | 26.09 | 26.69 | 24.96 | 26.06 | 88,972 | +0.18(+0.69%) |
Mar 02, 2023 | 26.79 | 27.10 | 25.64 | 25.88 | 71,911 | -1.12(-4.15%) |
Mar 01, 2023 | 26.92 | 27.29 | 26.26 | 27.00 | 104,828 | +0.77(+2.95%) |
Feb 28, 2023 | 24.41 | 27.23 | 24.41 | 26.23 | 265,641 | +1.92(+7.88%) |
Feb 27, 2023 | 24.41 | 24.69 | 24.09 | 24.31 | 62,589 | +0.43(+1.79%) |
Feb 24, 2023 | 25.40 | 25.40 | 23.52 | 23.89 | 249,261 | -2.36(-9.00%) |
Feb 23, 2023 | 23.47 | 26.67 | 23.47 | 26.25 | 351,033 | +3.22(+13.96%) |
Feb 22, 2023 | 24.62 | 25.21 | 22.89 | 23.03 | 144,671 | -1.59(-6.45%) |
Feb 21, 2023 | 23.57 | 25.00 | 23.57 | 24.62 | 97,105 | +1.00(+4.24%) |
Feb 17, 2023 | 24.58 | 24.77 | 23.10 | 23.62 | 132,920 | -1.07(-4.34%) |
Feb 16, 2023 | 25.37 | 25.75 | 24.31 | 24.69 | 111,334 | -0.82(-3.23%) |
Feb 15, 2023 | 25.99 | 26.15 | 25.06 | 25.51 | 58,375 | -0.92(-3.49%) |
Feb 14, 2023 | 26.49 | 27.02 | 25.15 | 26.44 | 90,057 | -0.57(-2.10%) |
Feb 13, 2023 | 25.48 | 27.56 | 25.48 | 27.00 | 171,954 | +1.92(+7.63%) |
Feb 10, 2023 | 24.81 | 25.68 | 24.81 | 25.09 | 68,791 | -0.80(-3.10%) |
Feb 09, 2023 | 26.31 | 27.96 | 25.16 | 25.89 | 299,370 | +0.01(+0.04%) |
Feb 08, 2023 | 25.71 | 25.91 | 23.88 | 25.88 | 151,092 | +0.44(+1.72%) |
Feb 07, 2023 | 24.23 | 25.49 | 24.09 | 25.44 | 281,486 | +2.48(+10.80%) |
Feb 06, 2023 | 24.64 | 25.21 | 22.62 | 22.96 | 327,211 | -1.88(-7.55%) |
Feb 03, 2023 | 24.82 | 26.16 | 24.82 | 24.84 | 93,198 | -1.59(-6.01%) |
Feb 02, 2023 | 25.41 | 26.49 | 24.61 | 26.43 | 251,925 | +1.02(+4.02%) |
Feb 01, 2023 | 26.68 | 26.86 | 24.93 | 25.40 | 147,762 | -1.29(-4.83%) |
Jan 31, 2023 | 26.61 | 26.99 | 25.82 | 26.69 | 207,841 | -0.96(-3.48%) |
Jan 30, 2023 | 24.31 | 28.47 | 23.32 | 27.66 | 747,624 | +2.85(+11.48%) |
Jan 27, 2023 | 25.11 | 26.02 | 24.71 | 24.81 | 329,044 | +0.34(+1.38%) |
Jan 26, 2023 | 27.14 | 28.20 | 23.62 | 24.47 | 767,831 | -2.45(-9.10%) |
Jan 25, 2023 | 28.06 | 28.90 | 26.61 | 26.92 | 278,363 | -1.94(-6.71%) |
Jan 24, 2023 | 26.44 | 29.18 | 25.81 | 28.86 | 168,157 | +2.51(+9.53%) |
Jan 23, 2023 | 27.22 | 27.22 | 25.61 | 26.35 | 134,999 | -0.54(-1.99%) |
Jan 20, 2023 | 25.11 | 27.14 | 24.32 | 26.88 | 276,389 | +1.80(+7.16%) |
Jan 19, 2023 | 21.57 | 25.15 | 21.57 | 25.09 | 299,851 | +3.38(+15.59%) |
Jan 18, 2023 | 22.13 | 23.32 | 21.53 | 21.70 | 450,423 | -0.34(-1.53%) |
Jan 17, 2023 | 24.31 | 24.31 | 21.87 | 22.04 | 438,758 | -3.17(-12.56%) |
Jan 13, 2023 | 20.21 | 25.30 | 20.21 | 25.21 | 585,333 | +5.01(+24.82%) |
Jan 12, 2023 | 21.83 | 22.00 | 20.08 | 20.19 | 174,800 | -1.66(-7.58%) |
Jan 11, 2023 | 21.21 | 22.20 | 20.08 | 21.85 | 181,983 | +0.90(+4.31%) |
Jan 10, 2023 | 20.13 | 21.28 | 19.90 | 20.95 | 242,609 | +0.65(+3.23%) |
Jan 09, 2023 | 19.27 | 20.34 | 18.77 | 20.29 | 684,828 | +2.07(+11.38%) |
Jan 06, 2023 | 18.61 | 19.15 | 18.20 | 18.22 | 206,350 | -0.98(-5.12%) |
Jan 05, 2023 | 18.89 | 19.55 | 18.44 | 19.20 | 414,360 | +0.01(+0.05%) |
Jan 04, 2023 | 19.74 | 19.85 | 18.85 | 19.19 | 452,769 | +0.01(+0.05%) |