Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.71 | 17.71 | 17.12 | 17.15 | 5,787,867 | -0.30(-1.71%) |
Mar 30, 2023 | 17.38 | 17.63 | 17.30 | 17.45 | 3,782,840 | +0.40(+2.35%) |
Mar 29, 2023 | 16.62 | 17.11 | 16.59 | 17.05 | 3,468,922 | +0.75(+4.60%) |
Mar 28, 2023 | 16.36 | 16.66 | 16.11 | 16.30 | 3,094,773 | +0.01(+0.04%) |
Mar 27, 2023 | 16.92 | 16.96 | 15.87 | 16.29 | 4,896,495 | -0.55(-3.28%) |
Mar 24, 2023 | 17.51 | 17.60 | 16.70 | 16.84 | 5,218,851 | -0.89(-5.00%) |
Mar 23, 2023 | 17.78 | 18.27 | 17.31 | 17.73 | 7,086,327 | +0.31(+1.80%) |
Mar 22, 2023 | 17.30 | 18.00 | 17.08 | 17.42 | 7,851,752 | +0.42(+2.48%) |
Mar 21, 2023 | 16.79 | 17.46 | 16.66 | 17.00 | 6,244,326 | +0.52(+3.13%) |
Mar 20, 2023 | 17.45 | 17.48 | 16.44 | 16.48 | 8,338,822 | -0.96(-5.50%) |
Mar 17, 2023 | 17.96 | 18.08 | 17.22 | 17.44 | 6,945,807 | -0.40(-2.24%) |
Mar 16, 2023 | 17.64 | 17.94 | 17.23 | 17.84 | 6,907,151 | +0.33(+1.91%) |
Mar 15, 2023 | 16.89 | 17.58 | 16.47 | 17.51 | 9,912,924 | +0.76(+4.56%) |
Mar 14, 2023 | 15.73 | 16.90 | 15.59 | 16.74 | 11,926,771 | +1.57(+10.35%) |
Mar 13, 2023 | 16.22 | 17.74 | 15.09 | 15.17 | 25,644,080 | +0.94(+6.59%) |
Mar 10, 2023 | 14.69 | 14.76 | 14.05 | 14.23 | 6,894,632 | -0.48(-3.26%) |
Mar 09, 2023 | 15.62 | 15.71 | 14.71 | 14.71 | 5,673,327 | -0.96(-6.13%) |
Mar 08, 2023 | 15.79 | 15.92 | 15.51 | 15.67 | 4,374,823 | -0.06(-0.37%) |
Mar 07, 2023 | 15.64 | 15.90 | 15.36 | 15.73 | 3,326,294 | +0.05(+0.32%) |
Mar 06, 2023 | 16.40 | 16.40 | 15.56 | 15.68 | 5,295,690 | -0.62(-3.79%) |
Mar 03, 2023 | 16.60 | 16.82 | 16.17 | 16.30 | 3,957,869 | -0.20(-1.23%) |
Mar 02, 2023 | 17.49 | 17.49 | 16.15 | 16.50 | 6,591,250 | -0.92(-5.26%) |
Mar 01, 2023 | 17.36 | 17.66 | 16.91 | 17.42 | 4,154,329 | +0.21(+1.23%) |
Feb 28, 2023 | 17.96 | 18.18 | 17.04 | 17.21 | 18,203,486 | -0.64(-3.59%) |
Feb 27, 2023 | 17.86 | 18.15 | 17.44 | 17.85 | 6,828,555 | +0.41(+2.34%) |
Feb 24, 2023 | 16.58 | 17.59 | 16.28 | 17.44 | 7,550,430 | +0.84(+5.08%) |
Feb 23, 2023 | 15.96 | 16.76 | 15.86 | 16.60 | 6,067,002 | +0.75(+4.73%) |
Feb 22, 2023 | 15.88 | 15.91 | 15.36 | 15.85 | 3,584,604 | -0.07(-0.41%) |
Feb 21, 2023 | 16.09 | 16.43 | 15.86 | 15.91 | 5,055,797 | -0.20(-1.26%) |
Feb 17, 2023 | 16.18 | 16.62 | 16.04 | 16.12 | 6,187,161 | +0.66(+4.28%) |
Feb 16, 2023 | 15.59 | 15.62 | 15.35 | 15.46 | 2,687,843 | -0.15(-0.98%) |
Feb 15, 2023 | 15.27 | 15.71 | 15.08 | 15.61 | 2,990,468 | +0.19(+1.23%) |
Feb 14, 2023 | 14.99 | 15.49 | 14.69 | 15.42 | 4,686,674 | +0.17(+1.10%) |
Feb 13, 2023 | 15.75 | 15.93 | 14.89 | 15.25 | 8,058,805 | -1.08(-6.63%) |
Feb 10, 2023 | 16.20 | 16.64 | 15.92 | 16.34 | 4,881,068 | -0.26(-1.58%) |
Feb 09, 2023 | 16.04 | 16.86 | 15.94 | 16.60 | 6,052,811 | +0.75(+4.73%) |
Feb 08, 2023 | 15.80 | 16.37 | 15.61 | 15.85 | 5,425,013 | +0.13(+0.83%) |
Feb 07, 2023 | 16.18 | 16.28 | 15.33 | 15.72 | 6,079,449 | -0.47(-2.88%) |
Feb 06, 2023 | 16.44 | 16.71 | 15.94 | 16.18 | 5,140,360 | -0.44(-2.63%) |
Feb 03, 2023 | 15.81 | 17.06 | 15.47 | 16.62 | 8,396,915 | +0.62(+3.86%) |
Feb 02, 2023 | 15.30 | 16.64 | 15.30 | 16.00 | 12,864,350 | +1.17(+7.90%) |
Feb 01, 2023 | 14.04 | 15.04 | 13.91 | 14.83 | 7,815,619 | +1.05(+7.60%) |
Jan 31, 2023 | 13.65 | 13.85 | 13.62 | 13.78 | 3,394,914 | +0.17(+1.23%) |
Jan 30, 2023 | 13.40 | 13.89 | 13.39 | 13.62 | 4,663,450 | +0.08(+0.59%) |
Jan 27, 2023 | 13.24 | 13.65 | 13.20 | 13.54 | 4,169,941 | +0.20(+1.47%) |
Jan 26, 2023 | 13.53 | 13.72 | 13.06 | 13.34 | 3,777,654 | -0.01(-0.05%) |
Jan 25, 2023 | 13.19 | 13.35 | 12.79 | 13.35 | 5,965,752 | -0.25(-1.82%) |
Jan 24, 2023 | 13.46 | 13.82 | 13.28 | 13.59 | 3,844,340 | -0.07(-0.53%) |
Jan 23, 2023 | 13.35 | 13.98 | 13.15 | 13.67 | 5,723,206 | +0.28(+2.12%) |
Jan 20, 2023 | 12.92 | 13.39 | 12.80 | 13.38 | 4,408,473 | +0.65(+5.08%) |
Jan 19, 2023 | 12.99 | 13.10 | 12.41 | 12.74 | 5,568,752 | -0.40(-3.05%) |
Jan 18, 2023 | 13.37 | 13.53 | 13.06 | 13.14 | 6,842,131 | +0.11(+0.84%) |
Jan 17, 2023 | 12.40 | 13.10 | 12.40 | 13.03 | 6,498,476 | +0.65(+5.29%) |
Jan 13, 2023 | 12.36 | 12.48 | 12.23 | 12.37 | 5,388,056 | -0.09(-0.76%) |
Jan 12, 2023 | 12.66 | 12.80 | 12.37 | 12.47 | 6,174,028 | -0.20(-1.61%) |
Jan 11, 2023 | 12.59 | 12.73 | 12.44 | 12.67 | 5,447,779 | -0.08(-0.63%) |
Jan 10, 2023 | 12.40 | 12.86 | 12.25 | 12.75 | 4,383,412 | +0.34(+2.76%) |
Jan 09, 2023 | 12.70 | 13.19 | 12.40 | 12.41 | 5,580,136 | -0.05(-0.41%) |
Jan 06, 2023 | 12.39 | 12.58 | 12.23 | 12.46 | 4,345,375 | +0.06(+0.47%) |
Jan 05, 2023 | 12.44 | 12.52 | 12.16 | 12.40 | 4,678,230 | -0.10(-0.81%) |
Jan 04, 2023 | 12.36 | 12.80 | 12.23 | 12.50 | 3,578,402 | +0.17(+1.36%) |