Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.35 | 19.25 | 18.33 | 19.12 | 2,213,779 | +0.90(+4.94%) |
Mar 30, 2023 | 18.08 | 18.26 | 17.96 | 18.22 | 745,731 | +0.37(+2.07%) |
Mar 29, 2023 | 18.12 | 18.23 | 17.73 | 17.85 | 839,506 | -0.02(-0.11%) |
Mar 28, 2023 | 17.96 | 17.99 | 17.66 | 17.87 | 733,832 | -0.09(-0.50%) |
Mar 27, 2023 | 18.01 | 18.07 | 17.70 | 17.96 | 835,520 | +0.17(+0.96%) |
Mar 24, 2023 | 17.58 | 17.82 | 17.36 | 17.79 | 927,377 | +0.06(+0.34%) |
Mar 23, 2023 | 18.12 | 18.39 | 17.59 | 17.73 | 1,062,279 | -0.17(-0.95%) |
Mar 22, 2023 | 18.34 | 18.47 | 17.89 | 17.90 | 898,019 | -0.45(-2.45%) |
Mar 21, 2023 | 18.27 | 18.45 | 18.08 | 18.35 | 1,203,966 | +0.33(+1.83%) |
Mar 20, 2023 | 17.71 | 18.11 | 17.53 | 18.02 | 1,025,909 | +0.40(+2.27%) |
Mar 17, 2023 | 17.53 | 17.74 | 17.38 | 17.62 | 3,291,104 | -0.06(-0.34%) |
Mar 16, 2023 | 16.82 | 17.82 | 16.73 | 17.68 | 1,069,596 | +0.70(+4.12%) |
Mar 15, 2023 | 17.05 | 17.22 | 16.55 | 16.98 | 1,609,767 | -0.48(-2.75%) |
Mar 14, 2023 | 17.50 | 17.81 | 17.14 | 17.46 | 1,324,643 | +0.38(+2.22%) |
Mar 13, 2023 | 17.30 | 17.45 | 17.03 | 17.08 | 1,306,535 | -0.49(-2.79%) |
Mar 10, 2023 | 17.55 | 17.92 | 17.32 | 17.57 | 1,096,737 | -0.05(-0.28%) |
Mar 09, 2023 | 17.98 | 18.05 | 17.59 | 17.62 | 1,105,046 | -0.28(-1.56%) |
Mar 08, 2023 | 17.61 | 18.11 | 17.49 | 17.90 | 1,100,644 | +0.31(+1.76%) |
Mar 07, 2023 | 17.98 | 18.21 | 17.33 | 17.59 | 2,035,384 | -0.24(-1.35%) |
Mar 06, 2023 | 18.34 | 18.58 | 17.70 | 17.83 | 2,033,364 | -0.30(-1.65%) |
Mar 03, 2023 | 18.44 | 18.54 | 18.00 | 18.13 | 1,480,338 | -0.10(-0.55%) |
Mar 02, 2023 | 18.18 | 18.25 | 17.68 | 18.23 | 1,641,092 | -0.04(-0.22%) |
Mar 01, 2023 | 18.79 | 18.95 | 18.16 | 18.27 | 1,298,505 | -0.45(-2.40%) |
Feb 28, 2023 | 18.70 | 19.00 | 18.53 | 18.72 | 1,028,028 | +0.04(+0.21%) |
Feb 27, 2023 | 19.03 | 19.07 | 18.62 | 18.68 | 698,190 | -0.16(-0.85%) |
Feb 24, 2023 | 18.94 | 18.94 | 18.55 | 18.84 | 1,014,498 | -0.30(-1.57%) |
Feb 23, 2023 | 19.09 | 19.31 | 18.56 | 19.14 | 688,354 | +0.26(+1.38%) |
Feb 22, 2023 | 18.76 | 18.97 | 18.52 | 18.88 | 1,084,958 | +0.13(+0.69%) |
Feb 21, 2023 | 19.18 | 19.18 | 18.70 | 18.75 | 1,075,854 | -0.56(-2.90%) |
Feb 17, 2023 | 19.30 | 19.51 | 19.00 | 19.31 | 956,590 | +0.01(+0.05%) |
Feb 16, 2023 | 18.78 | 19.56 | 18.75 | 19.30 | 1,441,645 | +0.22(+1.15%) |
Feb 15, 2023 | 18.78 | 19.24 | 18.77 | 19.08 | 900,473 | +0.22(+1.17%) |
Feb 14, 2023 | 18.65 | 19.18 | 18.64 | 18.86 | 638,787 | +0.02(+0.11%) |
Feb 13, 2023 | 18.63 | 18.90 | 18.35 | 18.84 | 725,191 | +0.33(+1.78%) |
Feb 10, 2023 | 19.08 | 19.26 | 18.43 | 18.51 | 1,146,015 | -0.74(-3.84%) |
Feb 09, 2023 | 19.60 | 19.84 | 19.10 | 19.25 | 908,973 | -0.07(-0.36%) |
Feb 08, 2023 | 19.18 | 19.51 | 18.90 | 19.32 | 1,032,751 | +0.07(+0.36%) |
Feb 07, 2023 | 18.78 | 19.28 | 18.50 | 19.25 | 1,786,627 | +0.41(+2.18%) |
Feb 06, 2023 | 19.21 | 19.51 | 18.80 | 18.84 | 1,345,810 | -0.44(-2.28%) |
Feb 03, 2023 | 18.67 | 19.37 | 18.57 | 19.28 | 1,681,975 | +0.47(+2.50%) |
Feb 02, 2023 | 18.32 | 19.12 | 18.24 | 18.81 | 1,611,399 | +0.59(+3.24%) |
Feb 01, 2023 | 18.01 | 18.38 | 17.62 | 18.22 | 1,371,280 | +0.19(+1.05%) |
Jan 31, 2023 | 17.49 | 18.06 | 17.48 | 18.03 | 1,397,517 | +0.54(+3.09%) |
Jan 30, 2023 | 17.30 | 17.95 | 17.30 | 17.49 | 1,274,945 | -0.02(-0.11%) |
Jan 27, 2023 | 17.53 | 18.19 | 17.25 | 17.51 | 2,857,703 | -0.06(-0.34%) |
Jan 26, 2023 | 17.04 | 17.69 | 16.51 | 17.57 | 3,415,054 | +1.07(+6.48%) |
Jan 25, 2023 | 17.44 | 17.50 | 14.63 | 16.50 | 9,073,186 | -2.81(-14.55%) |
Jan 24, 2023 | 19.55 | 19.87 | 18.80 | 19.31 | 822,553 | -0.32(-1.63%) |
Jan 23, 2023 | 18.99 | 19.88 | 18.95 | 19.63 | 1,745,896 | +0.75(+3.97%) |
Jan 20, 2023 | 18.76 | 19.07 | 17.45 | 18.88 | 3,135,611 | +0.24(+1.29%) |
Jan 19, 2023 | 19.11 | 19.30 | 18.61 | 18.64 | 1,024,923 | -0.53(-2.76%) |
Jan 18, 2023 | 19.82 | 20.02 | 19.06 | 19.17 | 1,377,564 | -0.60(-3.03%) |
Jan 17, 2023 | 19.17 | 20.08 | 19.17 | 19.77 | 1,472,027 | +0.59(+3.08%) |
Jan 13, 2023 | 19.23 | 19.51 | 19.14 | 19.18 | 1,023,398 | -0.17(-0.88%) |
Jan 12, 2023 | 19.38 | 19.51 | 19.23 | 19.35 | 722,326 | +0.11(+0.57%) |
Jan 11, 2023 | 19.38 | 19.62 | 19.16 | 19.24 | 588,466 | -0.12(-0.62%) |
Jan 10, 2023 | 19.12 | 19.38 | 19.00 | 19.36 | 476,094 | +0.17(+0.89%) |
Jan 09, 2023 | 19.21 | 19.58 | 19.06 | 19.19 | 804,499 | +0.17(+0.89%) |
Jan 06, 2023 | 18.70 | 19.12 | 18.67 | 19.02 | 1,009,912 | +0.59(+3.20%) |
Jan 05, 2023 | 18.64 | 18.72 | 18.25 | 18.43 | 931,666 | -0.35(-1.86%) |
Jan 04, 2023 | 18.75 | 19.31 | 18.61 | 18.78 | 1,199,103 | +0.35(+1.90%) |