Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.37 | 20.74 | 20.29 | 20.73 | 540,944 | +0.49(+2.42%) |
Mar 30, 2023 | 19.82 | 20.70 | 19.64 | 20.24 | 264,363 | +0.57(+2.90%) |
Mar 29, 2023 | 19.69 | 20.15 | 19.52 | 19.67 | 301,511 | +0.14(+0.72%) |
Mar 28, 2023 | 19.78 | 19.90 | 19.52 | 19.53 | 296,899 | -0.35(-1.76%) |
Mar 27, 2023 | 19.70 | 20.06 | 19.64 | 19.88 | 276,378 | +0.21(+1.07%) |
Mar 24, 2023 | 19.48 | 19.70 | 19.12 | 19.67 | 307,084 | -0.01(-0.05%) |
Mar 23, 2023 | 20.28 | 20.38 | 19.50 | 19.68 | 259,614 | -0.61(-3.01%) |
Mar 22, 2023 | 20.85 | 20.95 | 20.26 | 20.29 | 237,476 | -0.62(-2.97%) |
Mar 21, 2023 | 20.98 | 21.06 | 20.72 | 20.91 | 223,590 | +0.24(+1.16%) |
Mar 20, 2023 | 20.45 | 21.12 | 20.45 | 20.67 | 309,798 | +0.30(+1.47%) |
Mar 17, 2023 | 20.72 | 20.89 | 20.15 | 20.37 | 318,049 | -0.48(-2.30%) |
Mar 16, 2023 | 21.00 | 21.06 | 20.19 | 20.85 | 224,733 | -0.42(-1.97%) |
Mar 15, 2023 | 20.98 | 21.30 | 20.37 | 21.27 | 244,649 | -0.08(-0.37%) |
Mar 14, 2023 | 21.70 | 22.03 | 21.03 | 21.35 | 307,687 | +0.02(+0.09%) |
Mar 13, 2023 | 21.71 | 22.05 | 21.09 | 21.33 | 308,350 | -0.59(-2.69%) |
Mar 10, 2023 | 21.81 | 21.93 | 21.44 | 21.92 | 173,678 | +0.02(+0.09%) |
Mar 09, 2023 | 22.69 | 22.78 | 21.86 | 21.90 | 209,833 | -0.80(-3.52%) |
Mar 08, 2023 | 22.55 | 22.91 | 22.36 | 22.70 | 164,105 | +0.21(+0.93%) |
Mar 07, 2023 | 22.59 | 22.64 | 22.25 | 22.49 | 177,022 | -0.16(-0.71%) |
Mar 06, 2023 | 22.94 | 23.07 | 22.58 | 22.65 | 191,185 | -0.39(-1.69%) |
Mar 03, 2023 | 22.90 | 23.24 | 22.64 | 23.04 | 202,664 | +0.28(+1.23%) |
Mar 02, 2023 | 23.29 | 23.38 | 22.68 | 22.76 | 269,295 | -0.55(-2.36%) |
Mar 01, 2023 | 23.81 | 23.93 | 23.11 | 23.31 | 240,530 | -0.82(-3.40%) |
Feb 28, 2023 | 23.31 | 24.39 | 23.31 | 24.13 | 400,567 | +0.70(+2.99%) |
Feb 27, 2023 | 23.95 | 24.13 | 23.41 | 23.43 | 294,927 | -0.44(-1.84%) |
Feb 24, 2023 | 24.15 | 24.16 | 23.77 | 23.87 | 228,278 | -0.62(-2.53%) |
Feb 23, 2023 | 24.92 | 25.02 | 24.25 | 24.49 | 208,015 | -0.36(-1.45%) |
Feb 22, 2023 | 24.76 | 25.26 | 24.55 | 24.85 | 354,420 | -0.14(-0.56%) |
Feb 21, 2023 | 25.76 | 26.05 | 24.71 | 24.99 | 530,266 | -1.16(-4.44%) |
Feb 17, 2023 | 22.17 | 26.22 | 21.82 | 26.15 | 875,492 | +5.15(+24.52%) |
Feb 16, 2023 | 21.64 | 21.86 | 20.97 | 21.00 | 330,617 | -1.02(-4.63%) |
Feb 15, 2023 | 21.61 | 22.16 | 21.57 | 22.02 | 195,678 | +0.26(+1.19%) |
Feb 14, 2023 | 21.73 | 22.23 | 21.62 | 21.76 | 199,052 | -0.11(-0.50%) |
Feb 13, 2023 | 21.49 | 21.95 | 21.39 | 21.87 | 287,502 | +0.40(+1.86%) |
Feb 10, 2023 | 20.34 | 21.62 | 20.18 | 21.47 | 379,527 | +1.11(+5.45%) |
Feb 09, 2023 | 21.51 | 21.51 | 20.33 | 20.36 | 349,591 | -1.05(-4.90%) |
Feb 08, 2023 | 20.87 | 21.56 | 20.71 | 21.41 | 354,176 | +0.26(+1.23%) |
Feb 07, 2023 | 23.60 | 23.60 | 21.10 | 21.15 | 393,744 | -2.81(-11.73%) |
Feb 06, 2023 | 23.86 | 23.97 | 23.34 | 23.96 | 262,171 | -0.15(-0.62%) |
Feb 03, 2023 | 24.72 | 24.73 | 24.05 | 24.11 | 257,401 | -0.80(-3.21%) |
Feb 02, 2023 | 25.00 | 25.43 | 24.81 | 24.91 | 298,816 | +0.08(+0.32%) |
Feb 01, 2023 | 24.48 | 25.15 | 24.25 | 24.83 | 437,597 | +0.37(+1.51%) |
Jan 31, 2023 | 24.14 | 24.52 | 23.72 | 24.46 | 277,421 | +0.37(+1.54%) |
Jan 30, 2023 | 24.41 | 24.61 | 23.71 | 24.09 | 217,692 | -0.41(-1.67%) |
Jan 27, 2023 | 23.94 | 24.78 | 23.82 | 24.50 | 433,732 | +0.58(+2.42%) |
Jan 26, 2023 | 23.55 | 24.22 | 23.38 | 23.92 | 288,370 | +0.43(+1.83%) |
Jan 25, 2023 | 22.86 | 23.51 | 22.80 | 23.49 | 480,691 | +0.58(+2.53%) |
Jan 24, 2023 | 23.00 | 23.47 | 22.82 | 22.91 | 246,246 | -0.35(-1.50%) |
Jan 23, 2023 | 23.06 | 23.66 | 22.80 | 23.26 | 289,520 | +0.20(+0.87%) |
Jan 20, 2023 | 22.25 | 23.13 | 21.94 | 23.06 | 525,275 | +0.89(+4.01%) |
Jan 19, 2023 | 21.82 | 22.27 | 21.57 | 22.17 | 389,809 | +0.25(+1.14%) |
Jan 18, 2023 | 22.57 | 22.72 | 21.85 | 21.92 | 335,483 | -0.67(-2.97%) |
Jan 17, 2023 | 22.25 | 22.65 | 21.73 | 22.59 | 406,072 | +0.30(+1.35%) |
Jan 13, 2023 | 22.24 | 22.50 | 22.06 | 22.29 | 234,393 | -0.14(-0.62%) |
Jan 12, 2023 | 22.55 | 22.91 | 22.33 | 22.43 | 257,069 | -0.22(-0.97%) |
Jan 11, 2023 | 22.55 | 22.96 | 22.38 | 22.65 | 297,574 | +0.15(+0.67%) |
Jan 10, 2023 | 22.00 | 22.62 | 21.16 | 22.50 | 628,100 | -0.38(-1.66%) |
Jan 09, 2023 | 22.82 | 23.04 | 22.44 | 22.88 | 543,466 | +0.03(+0.13%) |
Jan 06, 2023 | 23.00 | 23.29 | 22.71 | 22.85 | 158,032 | +0.04(+0.18%) |
Jan 05, 2023 | 22.47 | 22.96 | 22.38 | 22.81 | 216,119 | +0.33(+1.47%) |
Jan 04, 2023 | 21.96 | 22.59 | 21.80 | 22.48 | 584,899 | +0.69(+3.17%) |