Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.87 | 21.87 | 20.08 | 21.11 | 57,799 | -0.74(-3.39%) |
Mar 30, 2023 | 22.17 | 23.14 | 21.06 | 21.85 | 27,480 | -0.38(-1.71%) |
Mar 29, 2023 | 21.36 | 22.70 | 21.00 | 22.23 | 35,856 | +1.01(+4.76%) |
Mar 28, 2023 | 21.16 | 21.98 | 20.51 | 21.22 | 38,331 | +0.19(+0.90%) |
Mar 27, 2023 | 22.00 | 22.31 | 21.00 | 21.03 | 22,225 | -0.74(-3.40%) |
Mar 24, 2023 | 20.29 | 22.25 | 19.41 | 21.77 | 23,828 | +1.48(+7.29%) |
Mar 23, 2023 | 19.50 | 20.51 | 19.25 | 20.29 | 23,477 | +0.85(+4.37%) |
Mar 22, 2023 | 19.28 | 19.50 | 19.16 | 19.44 | 33,724 | -0.04(-0.21%) |
Mar 21, 2023 | 19.71 | 19.92 | 19.08 | 19.48 | 39,097 | -0.16(-0.81%) |
Mar 20, 2023 | 20.01 | 20.87 | 19.26 | 19.64 | 17,815 | -0.29(-1.46%) |
Mar 17, 2023 | 20.66 | 20.66 | 19.57 | 19.93 | 30,446 | -1.06(-5.05%) |
Mar 16, 2023 | 20.50 | 21.02 | 20.11 | 20.99 | 19,746 | +0.66(+3.25%) |
Mar 15, 2023 | 20.46 | 20.64 | 19.88 | 20.33 | 13,540 | -0.30(-1.45%) |
Mar 14, 2023 | 21.14 | 21.14 | 20.22 | 20.63 | 21,836 | -0.40(-1.90%) |
Mar 13, 2023 | 21.42 | 21.42 | 20.29 | 21.03 | 21,739 | -0.62(-2.86%) |
Mar 10, 2023 | 22.32 | 22.50 | 20.80 | 21.65 | 38,820 | -0.58(-2.61%) |
Mar 09, 2023 | 21.02 | 22.43 | 20.85 | 22.23 | 34,350 | +1.21(+5.76%) |
Mar 08, 2023 | 21.08 | 21.27 | 21.00 | 21.02 | 26,702 | -0.22(-1.04%) |
Mar 07, 2023 | 20.75 | 21.29 | 20.74 | 21.24 | 17,301 | -0.10(-0.47%) |
Mar 06, 2023 | 21.42 | 21.42 | 20.54 | 21.34 | 25,282 | -0.18(-0.84%) |
Mar 03, 2023 | 23.12 | 23.12 | 21.31 | 21.52 | 34,239 | -1.31(-5.74%) |
Mar 02, 2023 | 21.22 | 22.89 | 21.00 | 22.83 | 40,388 | +1.17(+5.40%) |
Mar 01, 2023 | 21.15 | 21.86 | 20.87 | 21.66 | 30,021 | +0.38(+1.79%) |
Feb 28, 2023 | 21.00 | 21.50 | 20.60 | 21.28 | 52,912 | -0.22(-1.02%) |
Feb 27, 2023 | 21.60 | 21.60 | 20.92 | 21.50 | 16,822 | -0.10(-0.46%) |
Feb 24, 2023 | 22.00 | 22.00 | 20.26 | 21.60 | 20,303 | +0.60(+2.86%) |
Feb 23, 2023 | 21.00 | 21.14 | 20.82 | 21.00 | 10,413 | -0.20(-0.94%) |
Feb 22, 2023 | 20.99 | 21.28 | 20.55 | 21.20 | 17,594 | +0.22(+1.05%) |
Feb 21, 2023 | 21.10 | 21.53 | 20.72 | 20.98 | 9,041 | -0.37(-1.73%) |
Feb 17, 2023 | 21.42 | 21.63 | 20.85 | 21.35 | 17,588 | -0.04(-0.19%) |
Feb 16, 2023 | 20.95 | 21.46 | 20.65 | 21.39 | 15,094 | +0.19(+0.90%) |
Feb 15, 2023 | 21.73 | 21.80 | 20.64 | 21.20 | 17,448 | +0.15(+0.71%) |
Feb 14, 2023 | 20.99 | 21.85 | 20.70 | 21.05 | 34,989 | +0.27(+1.30%) |
Feb 13, 2023 | 20.17 | 20.88 | 20.17 | 20.78 | 14,119 | +0.45(+2.21%) |
Feb 10, 2023 | 20.01 | 20.39 | 19.53 | 20.33 | 65,578 | -0.13(-0.64%) |
Feb 09, 2023 | 20.78 | 20.88 | 20.15 | 20.46 | 25,274 | -0.04(-0.20%) |
Feb 08, 2023 | 20.53 | 21.25 | 19.59 | 20.50 | 64,801 | -0.44(-2.10%) |
Feb 07, 2023 | 20.06 | 21.05 | 20.06 | 20.94 | 102,437 | +0.54(+2.65%) |
Feb 06, 2023 | 20.71 | 21.05 | 20.20 | 20.40 | 49,342 | -0.17(-0.83%) |
Feb 03, 2023 | 20.52 | 21.06 | 20.35 | 20.57 | 69,555 | -0.28(-1.34%) |
Feb 02, 2023 | 20.77 | 20.88 | 20.03 | 20.85 | 23,900 | +0.55(+2.71%) |
Feb 01, 2023 | 20.05 | 20.94 | 19.35 | 20.30 | 20,876 | +0.01(+0.05%) |
Jan 31, 2023 | 20.03 | 21.12 | 19.62 | 20.29 | 46,763 | -0.95(-4.47%) |
Jan 30, 2023 | 20.53 | 21.30 | 20.29 | 21.24 | 40,330 | +0.39(+1.87%) |
Jan 27, 2023 | 20.97 | 21.26 | 20.55 | 20.85 | 9,654 | -0.39(-1.84%) |
Jan 26, 2023 | 21.50 | 22.00 | 20.85 | 21.24 | 17,844 | -0.07(-0.33%) |
Jan 25, 2023 | 21.50 | 21.50 | 21.00 | 21.31 | 20,647 | -0.39(-1.80%) |
Jan 24, 2023 | 21.33 | 22.50 | 21.33 | 21.70 | 21,259 | -0.80(-3.56%) |
Jan 23, 2023 | 23.09 | 23.12 | 21.57 | 22.50 | 30,455 | -0.62(-2.68%) |
Jan 20, 2023 | 22.51 | 23.51 | 22.51 | 23.12 | 21,240 | +0.69(+3.08%) |
Jan 19, 2023 | 22.20 | 22.71 | 21.93 | 22.43 | 13,322 | -0.30(-1.30%) |
Jan 18, 2023 | 22.46 | 23.00 | 22.46 | 22.73 | 24,571 | +0.79(+3.58%) |
Jan 17, 2023 | 22.00 | 22.05 | 20.55 | 21.94 | 18,580 | -0.53(-2.36%) |
Jan 13, 2023 | 21.86 | 22.99 | 21.59 | 22.47 | 15,469 | +0.65(+2.98%) |
Jan 12, 2023 | 20.11 | 22.14 | 20.11 | 21.82 | 41,699 | +1.92(+9.65%) |
Jan 11, 2023 | 19.26 | 20.56 | 19.00 | 19.90 | 42,879 | +0.40(+2.05%) |
Jan 10, 2023 | 18.90 | 20.95 | 18.66 | 19.50 | 67,325 | +1.49(+8.27%) |
Jan 09, 2023 | 22.00 | 22.00 | 18.00 | 18.01 | 53,986 | -4.08(-18.47%) |
Jan 06, 2023 | 22.05 | 23.19 | 21.58 | 22.09 | 39,249 | +0.26(+1.19%) |
Jan 05, 2023 | 17.95 | 23.19 | 17.95 | 21.83 | 114,220 | +3.80(+21.08%) |
Jan 04, 2023 | 18.32 | 18.32 | 17.65 | 18.03 | 14,300 | -0.63(-3.38%) |