Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.30 | 18.43 | 18.15 | 18.28 | 21,955 | -0.07(-0.36%) |
Mar 30, 2023 | 18.61 | 18.61 | 18.34 | 18.34 | 6,685 | -0.24(-1.27%) |
Mar 29, 2023 | 18.55 | 18.68 | 18.24 | 18.58 | 37,470 | -0.02(-0.10%) |
Mar 28, 2023 | 18.34 | 18.73 | 18.34 | 18.60 | 15,700 | +0.27(+1.50%) |
Mar 27, 2023 | 18.42 | 18.80 | 18.23 | 18.32 | 12,948 | +0.09(+0.52%) |
Mar 24, 2023 | 17.67 | 18.32 | 17.46 | 18.23 | 39,496 | +0.44(+2.50%) |
Mar 23, 2023 | 18.30 | 18.41 | 17.39 | 17.79 | 38,134 | -0.33(-1.83%) |
Mar 22, 2023 | 18.99 | 19.11 | 18.12 | 18.12 | 43,327 | -0.91(-4.78%) |
Mar 21, 2023 | 18.74 | 19.38 | 18.65 | 19.03 | 32,912 | +0.49(+2.66%) |
Mar 20, 2023 | 18.68 | 18.89 | 18.32 | 18.53 | 38,512 | +0.05(+0.26%) |
Mar 17, 2023 | 19.03 | 19.03 | 18.49 | 18.49 | 53,742 | -0.80(-4.12%) |
Mar 16, 2023 | 17.98 | 19.54 | 17.90 | 19.28 | 56,124 | +0.94(+5.11%) |
Mar 15, 2023 | 18.28 | 18.53 | 17.87 | 18.34 | 51,171 | -0.03(-0.15%) |
Mar 14, 2023 | 18.74 | 19.28 | 18.26 | 18.37 | 41,695 | +0.20(+1.09%) |
Mar 13, 2023 | 18.76 | 18.76 | 17.44 | 18.17 | 29,433 | -1.05(-5.47%) |
Mar 10, 2023 | 20.04 | 20.04 | 18.91 | 19.22 | 54,948 | -0.98(-4.87%) |
Mar 09, 2023 | 20.61 | 20.64 | 20.08 | 20.21 | 22,765 | -0.67(-3.22%) |
Mar 08, 2023 | 20.95 | 20.95 | 20.69 | 20.88 | 19,708 | -0.10(-0.50%) |
Mar 07, 2023 | 21.00 | 21.18 | 20.68 | 20.98 | 13,226 | -0.31(-1.47%) |
Mar 06, 2023 | 21.29 | 21.39 | 21.22 | 21.30 | 13,670 | -0.03(-0.13%) |
Mar 03, 2023 | 21.97 | 21.97 | 21.20 | 21.33 | 15,137 | -0.30(-1.40%) |
Mar 02, 2023 | 21.92 | 21.92 | 21.60 | 21.63 | 12,412 | -0.24(-1.08%) |
Mar 01, 2023 | 21.62 | 22.05 | 21.62 | 21.86 | 10,092 | +0.11(+0.52%) |
Feb 28, 2023 | 21.86 | 22.04 | 21.72 | 21.75 | 9,092 | -0.29(-1.33%) |
Feb 27, 2023 | 22.48 | 22.48 | 21.85 | 22.04 | 7,914 | +0.00(+0.02%) |
Feb 24, 2023 | 22.22 | 22.24 | 21.85 | 22.04 | 8,785 | -0.35(-1.58%) |
Feb 23, 2023 | 22.15 | 22.39 | 21.78 | 22.39 | 12,255 | +0.35(+1.59%) |
Feb 22, 2023 | 22.30 | 22.30 | 22.03 | 22.04 | 6,885 | -0.04(-0.17%) |
Feb 21, 2023 | 22.10 | 22.34 | 22.05 | 22.08 | 7,739 | -0.27(-1.23%) |
Feb 17, 2023 | 22.29 | 22.52 | 22.27 | 22.36 | 5,359 | -0.06(-0.25%) |
Feb 16, 2023 | 22.23 | 22.57 | 22.23 | 22.41 | 5,219 | -0.13(-0.59%) |
Feb 15, 2023 | 22.70 | 22.71 | 22.55 | 22.55 | 11,119 | -0.09(-0.38%) |
Feb 14, 2023 | 22.88 | 22.88 | 22.62 | 22.63 | 7,922 | -0.26(-1.12%) |
Feb 13, 2023 | 22.89 | 22.92 | 22.61 | 22.89 | 6,401 | +0.17(+0.75%) |
Feb 10, 2023 | 22.95 | 22.95 | 22.58 | 22.72 | 10,049 | -0.23(-0.99%) |
Feb 09, 2023 | 22.84 | 23.11 | 22.82 | 22.94 | 7,204 | -0.09(-0.37%) |
Feb 08, 2023 | 23.15 | 23.30 | 22.51 | 23.03 | 7,465 | -0.25(-1.06%) |
Feb 07, 2023 | 23.16 | 23.31 | 23.16 | 23.28 | 17,946 | +0.08(+0.36%) |
Feb 06, 2023 | 23.23 | 23.29 | 22.99 | 23.19 | 13,402 | -0.15(-0.64%) |
Feb 03, 2023 | 23.31 | 23.44 | 22.95 | 23.34 | 8,846 | -0.10(-0.44%) |
Feb 02, 2023 | 23.31 | 23.59 | 23.14 | 23.44 | 12,880 | +0.13(+0.56%) |
Feb 01, 2023 | 22.51 | 23.63 | 22.41 | 23.31 | 45,477 | +0.79(+3.50%) |
Jan 31, 2023 | 22.09 | 22.81 | 22.09 | 22.53 | 20,384 | +0.23(+1.01%) |
Jan 30, 2023 | 22.42 | 22.70 | 22.14 | 22.30 | 5,789 | -0.02(-0.08%) |
Jan 27, 2023 | 22.65 | 22.67 | 22.28 | 22.32 | 7,364 | -0.21(-0.92%) |
Jan 26, 2023 | 22.94 | 22.94 | 22.43 | 22.53 | 10,681 | -0.28(-1.23%) |
Jan 25, 2023 | 22.78 | 23.13 | 22.53 | 22.81 | 9,472 | +0.12(+0.54%) |
Jan 24, 2023 | 22.98 | 23.12 | 22.59 | 22.68 | 4,443 | -0.42(-1.83%) |
Jan 23, 2023 | 23.20 | 23.20 | 22.69 | 23.11 | 9,505 | +0.00(+0.00%) |
Jan 20, 2023 | 22.75 | 23.36 | 22.75 | 23.11 | 24,421 | +0.29(+1.27%) |
Jan 19, 2023 | 23.03 | 23.03 | 22.65 | 22.82 | 10,883 | -0.27(-1.18%) |
Jan 18, 2023 | 23.29 | 23.29 | 22.95 | 23.09 | 10,002 | -0.26(-1.12%) |
Jan 17, 2023 | 23.11 | 23.40 | 23.11 | 23.35 | 9,292 | -0.15(-0.64%) |
Jan 13, 2023 | 23.53 | 23.74 | 23.34 | 23.50 | 5,787 | -0.21(-0.87%) |
Jan 12, 2023 | 23.70 | 23.71 | 23.41 | 23.71 | 25,645 | +0.03(+0.12%) |
Jan 11, 2023 | 23.74 | 23.91 | 23.45 | 23.68 | 19,649 | +0.11(+0.48%) |
Jan 10, 2023 | 23.59 | 23.67 | 23.44 | 23.57 | 23,664 | +0.02(+0.08%) |
Jan 09, 2023 | 23.38 | 23.63 | 23.11 | 23.55 | 14,539 | +0.10(+0.44%) |
Jan 06, 2023 | 22.98 | 23.44 | 22.98 | 23.44 | 9,855 | +0.58(+2.54%) |
Jan 05, 2023 | 22.68 | 22.98 | 22.53 | 22.86 | 20,532 | +0.09(+0.41%) |
Jan 04, 2023 | 22.68 | 23.08 | 22.60 | 22.77 | 23,048 | +0.01(+0.04%) |