Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.26 | 22.08 | 20.51 | 21.76 | 244,594 | +0.60(+2.84%) |
Mar 30, 2023 | 22.06 | 22.89 | 20.65 | 21.16 | 298,157 | -1.05(-4.73%) |
Mar 29, 2023 | 21.75 | 22.29 | 21.62 | 22.21 | 236,234 | +0.61(+2.82%) |
Mar 28, 2023 | 21.95 | 22.03 | 21.18 | 21.60 | 76,158 | -0.30(-1.37%) |
Mar 27, 2023 | 21.47 | 21.93 | 21.47 | 21.90 | 199,702 | +0.50(+2.34%) |
Mar 24, 2023 | 21.60 | 21.85 | 20.62 | 21.40 | 176,015 | -0.23(-1.06%) |
Mar 23, 2023 | 21.41 | 21.77 | 21.12 | 21.63 | 171,528 | +0.37(+1.74%) |
Mar 22, 2023 | 21.69 | 22.93 | 21.20 | 21.26 | 183,112 | -0.50(-2.30%) |
Mar 21, 2023 | 21.70 | 22.52 | 21.28 | 21.76 | 197,466 | +0.14(+0.65%) |
Mar 20, 2023 | 21.85 | 22.30 | 21.49 | 21.62 | 158,213 | -0.18(-0.83%) |
Mar 17, 2023 | 22.05 | 22.31 | 21.52 | 21.80 | 565,119 | -0.30(-1.36%) |
Mar 16, 2023 | 22.86 | 22.92 | 22.02 | 22.10 | 197,068 | -0.87(-3.79%) |
Mar 15, 2023 | 22.70 | 23.13 | 22.21 | 22.97 | 157,944 | +0.08(+0.35%) |
Mar 14, 2023 | 22.79 | 23.67 | 22.78 | 22.89 | 224,589 | +0.32(+1.42%) |
Mar 13, 2023 | 22.16 | 23.36 | 22.16 | 22.57 | 220,426 | +0.20(+0.89%) |
Mar 10, 2023 | 22.92 | 23.06 | 22.01 | 22.37 | 239,104 | -0.53(-2.31%) |
Mar 09, 2023 | 23.62 | 23.99 | 22.78 | 22.90 | 218,009 | -0.64(-2.72%) |
Mar 08, 2023 | 23.70 | 23.93 | 23.37 | 23.54 | 170,794 | -0.11(-0.47%) |
Mar 07, 2023 | 23.61 | 24.20 | 23.30 | 23.65 | 166,375 | +0.02(+0.08%) |
Mar 06, 2023 | 23.89 | 24.04 | 23.50 | 23.63 | 150,034 | -0.20(-0.84%) |
Mar 03, 2023 | 24.65 | 24.65 | 22.19 | 23.83 | 285,501 | -0.71(-2.89%) |
Mar 02, 2023 | 21.79 | 25.09 | 21.79 | 24.54 | 249,280 | -0.60(-2.39%) |
Mar 01, 2023 | 25.02 | 25.46 | 23.96 | 25.14 | 173,377 | +0.24(+0.96%) |
Feb 28, 2023 | 24.65 | 25.11 | 24.42 | 24.90 | 273,060 | +0.31(+1.26%) |
Feb 27, 2023 | 25.09 | 25.63 | 24.49 | 24.59 | 311,037 | -0.35(-1.40%) |
Feb 24, 2023 | 25.64 | 25.80 | 24.81 | 24.94 | 442,410 | -0.94(-3.63%) |
Feb 23, 2023 | 26.12 | 26.51 | 25.70 | 25.88 | 284,586 | -0.12(-0.46%) |
Feb 22, 2023 | 25.63 | 26.04 | 25.42 | 26.00 | 140,718 | +0.33(+1.29%) |
Feb 21, 2023 | 26.64 | 27.48 | 25.62 | 25.67 | 197,372 | -1.32(-4.89%) |
Feb 17, 2023 | 26.18 | 27.18 | 25.96 | 26.99 | 108,193 | +1.04(+4.01%) |
Feb 16, 2023 | 25.96 | 26.36 | 25.78 | 25.95 | 147,861 | -0.23(-0.88%) |
Feb 15, 2023 | 25.71 | 26.32 | 25.46 | 26.18 | 108,923 | +0.21(+0.81%) |
Feb 14, 2023 | 26.03 | 26.65 | 25.89 | 25.97 | 88,158 | +0.02(+0.08%) |
Feb 13, 2023 | 25.74 | 26.16 | 25.49 | 25.95 | 137,696 | +0.15(+0.58%) |
Feb 10, 2023 | 25.96 | 26.29 | 25.42 | 25.80 | 130,268 | -0.15(-0.58%) |
Feb 09, 2023 | 25.53 | 26.16 | 25.53 | 25.95 | 140,866 | +0.42(+1.65%) |
Feb 08, 2023 | 26.36 | 26.36 | 25.49 | 25.53 | 197,769 | -0.67(-2.56%) |
Feb 07, 2023 | 25.82 | 26.71 | 25.77 | 26.20 | 196,128 | +0.38(+1.47%) |
Feb 06, 2023 | 25.60 | 25.96 | 25.44 | 25.82 | 255,275 | +0.04(+0.16%) |
Feb 03, 2023 | 26.48 | 26.88 | 25.77 | 25.78 | 158,839 | -0.88(-3.30%) |
Feb 02, 2023 | 25.22 | 26.67 | 24.68 | 26.66 | 356,295 | +1.71(+6.85%) |
Feb 01, 2023 | 24.90 | 25.29 | 23.90 | 24.95 | 306,249 | +0.06(+0.24%) |
Jan 31, 2023 | 24.16 | 25.05 | 24.16 | 24.89 | 430,266 | +0.95(+3.97%) |
Jan 30, 2023 | 23.76 | 24.28 | 23.71 | 23.94 | 155,433 | -0.17(-0.71%) |
Jan 27, 2023 | 24.41 | 25.01 | 23.80 | 24.11 | 678,079 | -0.30(-1.23%) |
Jan 26, 2023 | 25.03 | 25.72 | 23.89 | 24.41 | 1,029,392 | -0.49(-1.97%) |
Jan 25, 2023 | 25.00 | 25.19 | 24.00 | 24.90 | 864,277 | -0.27(-1.07%) |
Jan 24, 2023 | 25.19 | 25.45 | 24.53 | 25.17 | 1,515,017 | +0.04(+0.16%) |
Jan 23, 2023 | 24.77 | 25.50 | 24.55 | 25.13 | 658,051 | +0.13(+0.52%) |
Jan 20, 2023 | 24.85 | 25.59 | 23.82 | 25.00 | 295,667 | +0.60(+2.46%) |
Jan 19, 2023 | 24.68 | 24.70 | 23.76 | 24.40 | 190,230 | -0.20(-0.81%) |
Jan 18, 2023 | 25.10 | 25.82 | 24.15 | 24.60 | 306,321 | -0.88(-3.45%) |
Jan 17, 2023 | 26.44 | 26.49 | 25.33 | 25.48 | 213,982 | -0.90(-3.41%) |
Jan 13, 2023 | 24.01 | 26.63 | 23.75 | 26.38 | 352,347 | +3.31(+14.35%) |
Jan 12, 2023 | 21.38 | 23.09 | 21.26 | 23.07 | 241,921 | +1.72(+8.06%) |
Jan 11, 2023 | 21.97 | 22.14 | 21.16 | 21.35 | 191,482 | -0.75(-3.39%) |
Jan 10, 2023 | 22.20 | 22.66 | 21.00 | 22.10 | 363,048 | +0.09(+0.41%) |
Jan 09, 2023 | 22.71 | 23.44 | 21.65 | 22.01 | 615,934 | -1.22(-5.25%) |
Jan 06, 2023 | 29.00 | 29.25 | 20.98 | 23.23 | 2,151,316 | -6.98(-23.10%) |
Jan 05, 2023 | 28.98 | 30.40 | 28.73 | 30.21 | 374,426 | +1.02(+3.49%) |
Jan 04, 2023 | 29.28 | 29.58 | 28.86 | 29.19 | 83,427 | -0.03(-0.10%) |