Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.76 | 14.10 | 12.66 | 13.37 | 1,319,144 | +0.62(+4.86%) |
Mar 30, 2023 | 12.87 | 13.30 | 12.34 | 12.75 | 1,341,003 | -0.25(-1.92%) |
Mar 29, 2023 | 12.80 | 13.20 | 12.60 | 13.00 | 1,074,902 | +0.21(+1.64%) |
Mar 28, 2023 | 13.15 | 13.33 | 11.98 | 12.79 | 3,511,527 | -0.41(-3.11%) |
Mar 27, 2023 | 15.30 | 15.56 | 13.13 | 13.20 | 3,084,254 | -2.12(-13.84%) |
Mar 24, 2023 | 16.57 | 16.57 | 15.11 | 15.32 | 1,216,470 | -1.10(-6.70%) |
Mar 23, 2023 | 16.78 | 16.93 | 16.26 | 16.42 | 477,188 | -0.27(-1.62%) |
Mar 22, 2023 | 17.82 | 17.82 | 16.64 | 16.69 | 524,339 | -1.23(-6.86%) |
Mar 21, 2023 | 18.46 | 18.67 | 17.88 | 17.92 | 249,024 | -0.43(-2.34%) |
Mar 20, 2023 | 18.09 | 18.59 | 17.82 | 18.35 | 248,154 | +0.28(+1.55%) |
Mar 17, 2023 | 18.60 | 18.89 | 17.70 | 18.07 | 504,728 | -0.50(-2.69%) |
Mar 16, 2023 | 18.50 | 19.04 | 18.09 | 18.57 | 259,074 | -0.10(-0.54%) |
Mar 15, 2023 | 18.63 | 18.90 | 18.35 | 18.67 | 370,208 | -0.25(-1.32%) |
Mar 14, 2023 | 18.82 | 19.52 | 18.56 | 18.92 | 383,643 | +0.19(+1.01%) |
Mar 13, 2023 | 17.85 | 18.82 | 17.72 | 18.73 | 524,676 | +0.78(+4.35%) |
Mar 10, 2023 | 18.58 | 18.58 | 17.59 | 17.95 | 616,069 | -0.63(-3.39%) |
Mar 09, 2023 | 19.31 | 19.43 | 18.21 | 18.58 | 460,191 | -0.77(-3.98%) |
Mar 08, 2023 | 19.80 | 20.39 | 19.01 | 19.35 | 584,634 | -0.38(-1.93%) |
Mar 07, 2023 | 19.28 | 20.22 | 19.10 | 19.73 | 846,374 | +1.37(+7.46%) |
Mar 06, 2023 | 19.51 | 19.51 | 17.95 | 18.36 | 645,202 | -0.38(-2.03%) |
Mar 03, 2023 | 18.54 | 18.94 | 18.30 | 18.74 | 294,111 | +0.34(+1.85%) |
Mar 02, 2023 | 18.35 | 18.86 | 17.81 | 18.40 | 1,049,053 | -0.18(-0.97%) |
Mar 01, 2023 | 18.55 | 18.88 | 18.38 | 18.58 | 416,580 | +0.16(+0.87%) |
Feb 28, 2023 | 18.38 | 18.64 | 18.25 | 18.42 | 288,971 | +0.08(+0.44%) |
Feb 27, 2023 | 18.25 | 18.69 | 18.02 | 18.34 | 576,387 | +0.35(+1.95%) |
Feb 24, 2023 | 18.31 | 18.88 | 17.77 | 17.99 | 352,469 | -0.60(-3.23%) |
Feb 23, 2023 | 19.51 | 19.52 | 18.51 | 18.59 | 572,409 | -0.86(-4.42%) |
Feb 22, 2023 | 19.27 | 19.71 | 19.02 | 19.45 | 373,795 | +0.25(+1.30%) |
Feb 21, 2023 | 19.75 | 19.77 | 18.84 | 19.20 | 766,412 | -0.85(-4.24%) |
Feb 17, 2023 | 19.54 | 20.09 | 19.45 | 20.05 | 332,774 | +0.50(+2.56%) |
Feb 16, 2023 | 19.43 | 20.15 | 19.21 | 19.55 | 404,856 | +0.01(+0.05%) |
Feb 15, 2023 | 19.75 | 19.84 | 19.18 | 19.54 | 579,424 | -0.40(-2.01%) |
Feb 14, 2023 | 20.07 | 20.46 | 19.44 | 19.94 | 400,993 | -0.29(-1.43%) |
Feb 13, 2023 | 19.91 | 20.38 | 19.41 | 20.23 | 588,357 | +0.33(+1.66%) |
Feb 10, 2023 | 20.45 | 20.52 | 19.70 | 19.90 | 721,086 | -0.61(-2.97%) |
Feb 09, 2023 | 20.28 | 20.91 | 20.12 | 20.51 | 530,579 | +0.28(+1.38%) |
Feb 08, 2023 | 21.42 | 21.51 | 20.14 | 20.23 | 460,120 | -0.68(-3.25%) |
Feb 07, 2023 | 21.26 | 21.48 | 20.66 | 20.91 | 509,771 | -0.32(-1.51%) |
Feb 06, 2023 | 20.96 | 21.39 | 20.12 | 21.23 | 436,220 | +0.12(+0.57%) |
Feb 03, 2023 | 21.30 | 21.98 | 20.92 | 21.11 | 434,254 | -0.64(-2.94%) |
Feb 02, 2023 | 21.58 | 21.78 | 20.85 | 21.75 | 740,621 | +0.22(+1.02%) |
Feb 01, 2023 | 21.70 | 21.76 | 20.55 | 21.53 | 455,210 | -0.24(-1.10%) |
Jan 31, 2023 | 21.53 | 22.06 | 21.33 | 21.77 | 507,901 | +0.44(+2.06%) |
Jan 30, 2023 | 21.33 | 21.61 | 20.89 | 21.33 | 390,595 | -0.12(-0.56%) |
Jan 27, 2023 | 21.65 | 22.06 | 21.38 | 21.45 | 263,007 | -0.09(-0.42%) |
Jan 26, 2023 | 22.23 | 22.25 | 21.36 | 21.54 | 352,949 | -0.56(-2.53%) |
Jan 25, 2023 | 21.60 | 22.26 | 20.96 | 22.10 | 468,111 | +0.07(+0.32%) |
Jan 24, 2023 | 21.57 | 22.35 | 21.53 | 22.03 | 341,972 | +0.25(+1.15%) |
Jan 23, 2023 | 22.44 | 22.60 | 21.63 | 21.78 | 569,882 | -0.69(-3.07%) |
Jan 20, 2023 | 23.25 | 23.25 | 22.45 | 22.47 | 416,036 | -0.15(-0.66%) |
Jan 19, 2023 | 22.71 | 23.02 | 22.34 | 22.62 | 360,287 | +0.15(+0.67%) |
Jan 18, 2023 | 23.55 | 24.00 | 22.45 | 22.47 | 638,590 | -0.94(-4.02%) |
Jan 17, 2023 | 22.80 | 23.79 | 22.44 | 23.41 | 476,838 | +0.58(+2.54%) |
Jan 13, 2023 | 22.68 | 23.71 | 22.16 | 22.83 | 639,924 | -0.13(-0.57%) |
Jan 12, 2023 | 22.89 | 23.43 | 22.15 | 22.96 | 864,930 | -0.02(-0.09%) |
Jan 11, 2023 | 22.80 | 23.76 | 22.11 | 22.98 | 434,754 | +0.16(+0.70%) |
Jan 10, 2023 | 21.95 | 23.65 | 21.76 | 22.82 | 1,005,504 | +0.93(+4.25%) |
Jan 09, 2023 | 25.61 | 25.77 | 21.22 | 21.89 | 3,182,117 | +0.55(+2.58%) |
Jan 06, 2023 | 21.19 | 21.49 | 20.73 | 21.34 | 583,993 | +0.20(+0.95%) |
Jan 05, 2023 | 20.93 | 21.50 | 20.78 | 21.14 | 541,543 | +0.18(+0.86%) |
Jan 04, 2023 | 20.41 | 21.09 | 20.02 | 20.96 | 987,035 | +0.71(+3.51%) |