Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.26 | 15.11 | 14.12 | 14.97 | 1,182,308 | +0.73(+5.13%) |
Mar 30, 2023 | 14.85 | 15.21 | 14.21 | 14.24 | 718,646 | -0.05(-0.35%) |
Mar 29, 2023 | 14.30 | 14.80 | 14.10 | 14.29 | 506,023 | +0.19(+1.35%) |
Mar 28, 2023 | 14.30 | 14.42 | 13.87 | 14.10 | 626,001 | -0.28(-1.95%) |
Mar 27, 2023 | 14.45 | 14.67 | 14.11 | 14.38 | 593,314 | +0.05(+0.35%) |
Mar 24, 2023 | 14.56 | 15.06 | 14.24 | 14.33 | 645,667 | -0.32(-2.18%) |
Mar 23, 2023 | 15.20 | 15.60 | 14.60 | 14.65 | 577,043 | -0.30(-2.01%) |
Mar 22, 2023 | 15.93 | 16.10 | 14.95 | 14.95 | 748,586 | -0.98(-6.15%) |
Mar 21, 2023 | 14.86 | 16.01 | 14.86 | 15.93 | 806,533 | +1.32(+9.03%) |
Mar 20, 2023 | 15.02 | 15.13 | 14.47 | 14.61 | 666,796 | -0.37(-2.47%) |
Mar 17, 2023 | 15.40 | 15.61 | 14.64 | 14.98 | 1,905,983 | -0.60(-3.85%) |
Mar 16, 2023 | 15.65 | 15.89 | 15.47 | 15.58 | 608,409 | -0.29(-1.80%) |
Mar 15, 2023 | 15.57 | 15.91 | 15.40 | 15.87 | 926,584 | +0.04(+0.28%) |
Mar 14, 2023 | 16.44 | 16.64 | 15.74 | 15.82 | 765,097 | -0.24(-1.49%) |
Mar 13, 2023 | 16.11 | 16.37 | 15.40 | 16.06 | 1,080,752 | -0.60(-3.60%) |
Mar 10, 2023 | 18.00 | 18.00 | 16.37 | 16.66 | 1,569,063 | -1.40(-7.75%) |
Mar 09, 2023 | 18.10 | 18.43 | 17.72 | 18.06 | 1,603,460 | -0.16(-0.88%) |
Mar 08, 2023 | 18.22 | 18.57 | 18.03 | 18.22 | 1,034,919 | -0.28(-1.51%) |
Mar 07, 2023 | 18.40 | 18.68 | 17.95 | 18.50 | 893,524 | +0.08(+0.43%) |
Mar 06, 2023 | 18.41 | 18.82 | 17.85 | 18.42 | 704,932 | +0.02(+0.11%) |
Mar 03, 2023 | 18.04 | 18.86 | 17.82 | 18.40 | 962,957 | +0.04(+0.22%) |
Mar 02, 2023 | 17.71 | 18.66 | 17.36 | 18.36 | 1,908,840 | -0.04(-0.22%) |
Mar 01, 2023 | 22.85 | 23.11 | 17.02 | 18.40 | 6,487,939 | -12.01(-39.49%) |
Feb 28, 2023 | 31.12 | 31.87 | 30.41 | 30.41 | 667,976 | -0.64(-2.06%) |
Feb 27, 2023 | 31.68 | 31.68 | 30.05 | 31.05 | 496,397 | -0.10(-0.32%) |
Feb 24, 2023 | 31.98 | 32.29 | 30.94 | 31.15 | 557,306 | -0.97(-3.02%) |
Feb 23, 2023 | 32.06 | 32.80 | 31.19 | 32.12 | 431,430 | +0.23(+0.72%) |
Feb 22, 2023 | 31.80 | 32.16 | 31.11 | 31.89 | 405,989 | +0.37(+1.17%) |
Feb 21, 2023 | 33.78 | 34.23 | 31.52 | 31.52 | 400,158 | -3.04(-8.80%) |
Feb 17, 2023 | 35.67 | 35.75 | 34.22 | 34.56 | 429,075 | -1.20(-3.36%) |
Feb 16, 2023 | 35.31 | 36.66 | 34.11 | 35.76 | 453,554 | -0.45(-1.24%) |
Feb 15, 2023 | 35.33 | 36.65 | 34.82 | 36.21 | 467,116 | +0.55(+1.54%) |
Feb 14, 2023 | 35.70 | 36.55 | 34.80 | 35.66 | 499,014 | -0.57(-1.57%) |
Feb 13, 2023 | 34.07 | 36.89 | 33.86 | 36.23 | 483,104 | +1.85(+5.38%) |
Feb 10, 2023 | 34.30 | 35.48 | 33.74 | 34.38 | 528,401 | +0.21(+0.61%) |
Feb 09, 2023 | 36.88 | 37.53 | 34.00 | 34.17 | 351,483 | -2.15(-5.92%) |
Feb 08, 2023 | 36.87 | 37.72 | 35.59 | 36.32 | 266,994 | -0.53(-1.44%) |
Feb 07, 2023 | 37.23 | 37.69 | 35.95 | 36.85 | 502,656 | -0.01(-0.03%) |
Feb 06, 2023 | 38.06 | 38.47 | 36.73 | 36.86 | 527,035 | -1.72(-4.46%) |
Feb 03, 2023 | 39.54 | 40.79 | 38.15 | 38.58 | 702,447 | -2.31(-5.65%) |
Feb 02, 2023 | 37.62 | 41.07 | 37.62 | 40.89 | 1,095,391 | +3.69(+9.92%) |
Feb 01, 2023 | 34.89 | 37.46 | 34.32 | 37.20 | 462,076 | +2.18(+6.23%) |
Jan 31, 2023 | 33.47 | 35.23 | 32.95 | 35.02 | 795,233 | +2.36(+7.23%) |
Jan 30, 2023 | 33.96 | 34.28 | 32.00 | 32.66 | 661,193 | -1.90(-5.50%) |
Jan 27, 2023 | 32.89 | 36.06 | 32.79 | 34.56 | 815,894 | +1.60(+4.85%) |
Jan 26, 2023 | 32.57 | 33.34 | 31.62 | 32.96 | 567,557 | +1.42(+4.50%) |
Jan 25, 2023 | 30.56 | 31.60 | 29.77 | 31.54 | 687,112 | +0.39(+1.25%) |
Jan 24, 2023 | 29.05 | 31.48 | 27.10 | 31.15 | 1,489,928 | +1.96(+6.71%) |
Jan 23, 2023 | 28.70 | 30.95 | 28.02 | 29.19 | 680,290 | +1.22(+4.36%) |
Jan 20, 2023 | 27.27 | 28.72 | 26.87 | 27.97 | 602,839 | +0.97(+3.59%) |
Jan 19, 2023 | 27.53 | 28.01 | 26.82 | 27.00 | 480,776 | -0.81(-2.91%) |
Jan 18, 2023 | 29.30 | 30.05 | 27.64 | 27.81 | 615,682 | -1.09(-3.77%) |
Jan 17, 2023 | 28.26 | 29.16 | 27.65 | 28.90 | 575,923 | +0.53(+1.87%) |
Jan 13, 2023 | 28.29 | 28.91 | 27.65 | 28.37 | 730,113 | -0.02(-0.07%) |
Jan 12, 2023 | 29.04 | 29.04 | 27.64 | 28.39 | 389,363 | -0.65(-2.24%) |
Jan 11, 2023 | 28.55 | 29.50 | 27.90 | 29.04 | 279,371 | +0.95(+3.38%) |
Jan 10, 2023 | 27.97 | 28.53 | 26.86 | 28.09 | 439,903 | +0.20(+0.72%) |
Jan 09, 2023 | 28.27 | 29.07 | 27.27 | 27.89 | 678,796 | +0.24(+0.87%) |
Jan 06, 2023 | 27.73 | 27.95 | 26.83 | 27.65 | 631,725 | +0.05(+0.18%) |
Jan 05, 2023 | 29.67 | 29.67 | 26.88 | 27.60 | 853,133 | -2.58(-8.55%) |
Jan 04, 2023 | 32.57 | 32.57 | 29.96 | 30.18 | 561,010 | -2.15(-6.65%) |