Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.43 | 18.59 | 17.39 | 18.35 | 702,778 | +1.16(+6.75%) |
Mar 30, 2023 | 18.38 | 18.44 | 16.35 | 17.19 | 718,969 | -1.02(-5.60%) |
Mar 29, 2023 | 18.16 | 18.73 | 17.63 | 18.21 | 462,858 | +0.34(+1.90%) |
Mar 28, 2023 | 17.73 | 18.21 | 17.68 | 17.87 | 337,764 | +0.02(+0.11%) |
Mar 27, 2023 | 17.77 | 18.32 | 17.40 | 17.85 | 298,003 | +0.40(+2.29%) |
Mar 24, 2023 | 17.82 | 17.82 | 17.19 | 17.45 | 350,468 | -0.59(-3.27%) |
Mar 23, 2023 | 18.27 | 18.52 | 17.50 | 18.04 | 349,526 | +0.13(+0.73%) |
Mar 22, 2023 | 19.45 | 19.45 | 17.87 | 17.91 | 463,356 | -1.58(-8.11%) |
Mar 21, 2023 | 19.77 | 19.88 | 19.09 | 19.49 | 265,730 | +0.07(+0.36%) |
Mar 20, 2023 | 19.14 | 19.49 | 18.68 | 19.42 | 304,213 | +0.48(+2.53%) |
Mar 17, 2023 | 19.03 | 19.21 | 18.24 | 18.94 | 1,027,419 | -0.35(-1.81%) |
Mar 16, 2023 | 18.82 | 19.78 | 18.18 | 19.29 | 540,945 | +0.24(+1.26%) |
Mar 15, 2023 | 19.50 | 20.27 | 18.59 | 19.05 | 701,038 | -0.65(-3.30%) |
Mar 14, 2023 | 24.55 | 25.30 | 17.82 | 19.70 | 2,892,605 | -6.91(-25.97%) |
Mar 13, 2023 | 23.48 | 26.76 | 23.48 | 26.61 | 519,204 | +1.91(+7.73%) |
Mar 10, 2023 | 28.87 | 29.00 | 24.09 | 24.70 | 716,193 | -4.14(-14.36%) |
Mar 09, 2023 | 30.04 | 30.70 | 28.62 | 28.84 | 395,364 | -1.14(-3.80%) |
Mar 08, 2023 | 30.17 | 30.50 | 29.66 | 29.98 | 356,338 | -0.30(-0.99%) |
Mar 07, 2023 | 29.62 | 30.82 | 29.50 | 30.28 | 325,411 | +0.48(+1.61%) |
Mar 06, 2023 | 30.75 | 31.44 | 29.45 | 29.80 | 613,764 | -1.00(-3.25%) |
Mar 03, 2023 | 29.85 | 31.45 | 29.70 | 30.80 | 1,027,140 | +1.30(+4.41%) |
Mar 02, 2023 | 29.55 | 29.68 | 29.15 | 29.50 | 435,872 | -0.37(-1.24%) |
Mar 01, 2023 | 29.46 | 30.30 | 29.29 | 29.87 | 317,122 | +0.42(+1.43%) |
Feb 28, 2023 | 28.96 | 30.54 | 28.75 | 29.45 | 392,598 | +0.46(+1.59%) |
Feb 27, 2023 | 28.62 | 29.29 | 28.30 | 28.99 | 273,324 | +0.71(+2.51%) |
Feb 24, 2023 | 28.39 | 29.50 | 28.10 | 28.28 | 281,771 | -0.75(-2.58%) |
Feb 23, 2023 | 29.35 | 29.35 | 28.30 | 29.03 | 267,820 | -0.03(-0.10%) |
Feb 22, 2023 | 29.12 | 29.94 | 28.73 | 29.06 | 650,460 | +0.06(+0.21%) |
Feb 21, 2023 | 29.01 | 29.59 | 28.16 | 29.00 | 558,954 | -0.58(-1.96%) |
Feb 17, 2023 | 27.64 | 30.17 | 27.37 | 29.58 | 551,466 | +1.94(+7.02%) |
Feb 16, 2023 | 28.05 | 28.63 | 26.57 | 27.64 | 291,469 | -1.00(-3.49%) |
Feb 15, 2023 | 27.55 | 28.90 | 27.55 | 28.64 | 285,735 | +0.76(+2.73%) |
Feb 14, 2023 | 27.01 | 28.16 | 26.65 | 27.88 | 500,139 | +0.70(+2.58%) |
Feb 13, 2023 | 27.03 | 27.84 | 26.81 | 27.18 | 290,459 | +0.17(+0.63%) |
Feb 10, 2023 | 26.53 | 27.63 | 26.12 | 27.01 | 280,305 | +0.29(+1.09%) |
Feb 09, 2023 | 27.44 | 27.96 | 26.71 | 26.72 | 365,789 | -0.30(-1.11%) |
Feb 08, 2023 | 28.12 | 28.12 | 26.78 | 27.02 | 406,343 | -1.29(-4.56%) |
Feb 07, 2023 | 27.15 | 28.50 | 26.87 | 28.31 | 342,132 | +1.10(+4.04%) |
Feb 06, 2023 | 27.87 | 28.52 | 27.00 | 27.21 | 269,476 | -0.84(-2.99%) |
Feb 03, 2023 | 27.56 | 28.49 | 27.56 | 28.05 | 285,074 | -0.21(-0.74%) |
Feb 02, 2023 | 29.74 | 30.36 | 27.76 | 28.26 | 347,312 | -0.96(-3.29%) |
Feb 01, 2023 | 29.10 | 29.99 | 28.30 | 29.22 | 542,049 | +0.17(+0.59%) |
Jan 31, 2023 | 27.16 | 29.36 | 27.16 | 29.05 | 597,044 | +2.09(+7.75%) |
Jan 30, 2023 | 27.39 | 28.11 | 26.26 | 26.96 | 419,859 | -1.00(-3.58%) |
Jan 27, 2023 | 27.41 | 28.12 | 27.02 | 27.96 | 309,632 | +0.51(+1.86%) |
Jan 26, 2023 | 27.57 | 27.57 | 25.00 | 27.45 | 702,710 | -0.51(-1.82%) |
Jan 25, 2023 | 27.96 | 28.36 | 27.00 | 27.96 | 246,215 | -0.57(-2.00%) |
Jan 24, 2023 | 28.15 | 30.66 | 28.10 | 28.53 | 553,369 | +0.25(+0.88%) |
Jan 23, 2023 | 28.07 | 28.44 | 27.28 | 28.28 | 289,487 | +0.10(+0.35%) |
Jan 20, 2023 | 27.52 | 28.33 | 26.56 | 28.18 | 379,129 | +1.22(+4.53%) |
Jan 19, 2023 | 25.56 | 27.15 | 25.55 | 26.96 | 301,863 | +0.98(+3.77%) |
Jan 18, 2023 | 27.00 | 27.77 | 25.91 | 25.98 | 619,939 | -0.76(-2.84%) |
Jan 17, 2023 | 25.82 | 27.70 | 25.82 | 26.74 | 463,979 | +0.44(+1.67%) |
Jan 13, 2023 | 26.37 | 28.00 | 25.44 | 26.30 | 770,474 | -0.29(-1.09%) |
Jan 12, 2023 | 25.03 | 26.62 | 24.27 | 26.59 | 659,727 | +1.46(+5.81%) |
Jan 11, 2023 | 22.19 | 25.37 | 21.84 | 25.13 | 562,530 | +2.92(+13.15%) |
Jan 10, 2023 | 20.98 | 22.26 | 20.91 | 22.21 | 273,241 | +1.04(+4.91%) |
Jan 09, 2023 | 23.37 | 23.37 | 21.15 | 21.17 | 340,694 | -1.97(-8.51%) |
Jan 06, 2023 | 22.78 | 23.77 | 22.19 | 23.14 | 466,310 | +0.48(+2.12%) |
Jan 05, 2023 | 21.70 | 23.05 | 21.43 | 22.66 | 424,445 | +0.76(+3.47%) |
Jan 04, 2023 | 19.67 | 22.22 | 19.20 | 21.90 | 513,098 | +3.29(+17.68%) |