Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.67 | 17.53 | 16.61 | 17.20 | 560,492 | +0.57(+3.43%) |
Mar 30, 2023 | 17.72 | 18.09 | 16.42 | 16.63 | 364,406 | -0.97(-5.51%) |
Mar 29, 2023 | 17.10 | 17.62 | 16.76 | 17.60 | 1,217,336 | +0.68(+4.02%) |
Mar 28, 2023 | 17.51 | 17.92 | 16.88 | 16.92 | 383,253 | -0.74(-4.19%) |
Mar 27, 2023 | 17.21 | 18.00 | 17.16 | 17.66 | 565,199 | +0.51(+2.97%) |
Mar 24, 2023 | 17.75 | 17.91 | 16.35 | 17.15 | 1,591,236 | -0.68(-3.81%) |
Mar 23, 2023 | 18.22 | 18.66 | 17.40 | 17.83 | 424,537 | -0.18(-1.00%) |
Mar 22, 2023 | 18.35 | 18.91 | 17.82 | 18.01 | 577,484 | -0.36(-1.96%) |
Mar 21, 2023 | 18.31 | 18.95 | 18.18 | 18.37 | 628,911 | -0.08(-0.43%) |
Mar 20, 2023 | 18.77 | 18.77 | 18.00 | 18.45 | 325,869 | -0.38(-2.02%) |
Mar 17, 2023 | 18.79 | 19.07 | 18.20 | 18.83 | 772,226 | -0.10(-0.53%) |
Mar 16, 2023 | 18.22 | 19.47 | 17.79 | 18.93 | 1,069,571 | +0.66(+3.61%) |
Mar 15, 2023 | 16.98 | 18.52 | 16.98 | 18.27 | 558,802 | +0.82(+4.70%) |
Mar 14, 2023 | 17.39 | 18.20 | 17.01 | 17.45 | 841,111 | +0.53(+3.13%) |
Mar 13, 2023 | 15.86 | 16.96 | 15.86 | 16.92 | 538,198 | +0.78(+4.83%) |
Mar 10, 2023 | 17.90 | 18.39 | 15.55 | 16.14 | 908,207 | -1.77(-9.88%) |
Mar 09, 2023 | 18.70 | 18.83 | 17.80 | 17.91 | 326,293 | -0.65(-3.50%) |
Mar 08, 2023 | 18.55 | 18.84 | 17.98 | 18.56 | 253,100 | -0.05(-0.27%) |
Mar 07, 2023 | 18.50 | 18.90 | 18.15 | 18.61 | 200,609 | +0.08(+0.43%) |
Mar 06, 2023 | 19.64 | 19.64 | 18.48 | 18.53 | 360,422 | -0.97(-4.97%) |
Mar 03, 2023 | 19.50 | 19.76 | 18.78 | 19.50 | 305,021 | +0.34(+1.77%) |
Mar 02, 2023 | 19.10 | 19.77 | 18.46 | 19.16 | 313,241 | +0.29(+1.54%) |
Mar 01, 2023 | 18.98 | 20.39 | 18.49 | 18.87 | 461,528 | -0.06(-0.32%) |
Feb 28, 2023 | 18.72 | 19.22 | 18.35 | 18.93 | 554,187 | +0.18(+0.96%) |
Feb 27, 2023 | 18.90 | 19.08 | 18.32 | 18.75 | 271,280 | +0.09(+0.48%) |
Feb 24, 2023 | 19.18 | 19.53 | 18.33 | 18.66 | 408,837 | -0.56(-2.91%) |
Feb 23, 2023 | 19.51 | 19.95 | 18.75 | 19.22 | 439,636 | -0.27(-1.39%) |
Feb 22, 2023 | 18.65 | 19.66 | 18.58 | 19.49 | 488,661 | +0.94(+5.07%) |
Feb 21, 2023 | 19.39 | 19.50 | 18.48 | 18.55 | 937,888 | -1.22(-6.17%) |
Feb 17, 2023 | 19.56 | 19.95 | 19.27 | 19.77 | 284,776 | +0.30(+1.54%) |
Feb 16, 2023 | 19.94 | 20.25 | 19.22 | 19.47 | 406,331 | -0.90(-4.42%) |
Feb 15, 2023 | 19.64 | 20.50 | 19.58 | 20.37 | 770,629 | +0.31(+1.55%) |
Feb 14, 2023 | 20.23 | 20.40 | 19.67 | 20.06 | 814,107 | -0.40(-1.96%) |
Feb 13, 2023 | 20.60 | 20.62 | 19.80 | 20.46 | 384,684 | -0.09(-0.44%) |
Feb 10, 2023 | 20.44 | 20.71 | 19.56 | 20.55 | 483,324 | -0.06(-0.29%) |
Feb 09, 2023 | 21.41 | 21.41 | 20.53 | 20.61 | 467,725 | -0.40(-1.90%) |
Feb 08, 2023 | 21.21 | 21.21 | 20.20 | 21.01 | 574,939 | -0.22(-1.04%) |
Feb 07, 2023 | 22.00 | 22.05 | 20.96 | 21.23 | 627,320 | -0.82(-3.72%) |
Feb 06, 2023 | 23.20 | 24.10 | 21.76 | 22.05 | 317,016 | -1.24(-5.32%) |
Feb 03, 2023 | 24.02 | 24.43 | 22.94 | 23.29 | 353,683 | -1.23(-5.02%) |
Feb 02, 2023 | 24.24 | 25.05 | 23.76 | 24.52 | 635,018 | +0.87(+3.68%) |
Feb 01, 2023 | 23.54 | 24.19 | 22.60 | 23.65 | 506,704 | +0.05(+0.21%) |
Jan 31, 2023 | 23.65 | 24.52 | 23.44 | 23.60 | 666,528 | +0.10(+0.43%) |
Jan 30, 2023 | 23.31 | 23.85 | 22.84 | 23.50 | 508,795 | -0.04(-0.17%) |
Jan 27, 2023 | 22.99 | 23.99 | 22.99 | 23.54 | 182,678 | +0.57(+2.48%) |
Jan 26, 2023 | 23.46 | 23.72 | 22.43 | 22.97 | 238,450 | -0.20(-0.86%) |
Jan 25, 2023 | 23.24 | 23.38 | 22.11 | 23.17 | 624,683 | -0.28(-1.19%) |
Jan 24, 2023 | 22.77 | 23.64 | 22.18 | 23.45 | 263,018 | +0.46(+2.00%) |
Jan 23, 2023 | 23.83 | 23.93 | 22.98 | 22.99 | 367,003 | -0.76(-3.20%) |
Jan 20, 2023 | 23.63 | 23.86 | 22.67 | 23.75 | 409,440 | +0.58(+2.50%) |
Jan 19, 2023 | 24.02 | 25.02 | 22.50 | 23.17 | 403,829 | -1.09(-4.49%) |
Jan 18, 2023 | 24.51 | 25.21 | 23.80 | 24.26 | 478,604 | -0.09(-0.37%) |
Jan 17, 2023 | 24.88 | 25.03 | 23.74 | 24.35 | 501,176 | -0.59(-2.37%) |
Jan 13, 2023 | 23.52 | 25.68 | 23.52 | 24.94 | 881,795 | +1.13(+4.75%) |
Jan 12, 2023 | 21.23 | 23.85 | 20.88 | 23.81 | 1,059,060 | +2.69(+12.74%) |
Jan 11, 2023 | 20.12 | 21.20 | 19.98 | 21.12 | 567,676 | +0.95(+4.71%) |
Jan 10, 2023 | 18.41 | 20.18 | 18.41 | 20.17 | 834,284 | +1.64(+8.85%) |
Jan 09, 2023 | 21.26 | 21.26 | 18.10 | 18.53 | 886,430 | -2.68(-12.64%) |
Jan 06, 2023 | 21.26 | 21.91 | 20.77 | 21.21 | 611,651 | -0.06(-0.28%) |
Jan 05, 2023 | 20.87 | 21.50 | 20.41 | 21.27 | 960,828 | +0.23(+1.09%) |
Jan 04, 2023 | 20.95 | 21.08 | 19.40 | 21.04 | 793,940 | +0.39(+1.89%) |