Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.32 | 16.45 | 16.03 | 16.30 | 4,326,817 | +0.06(+0.37%) |
Mar 30, 2023 | 16.34 | 16.39 | 16.07 | 16.24 | 1,725,414 | +0.07(+0.43%) |
Mar 29, 2023 | 16.30 | 16.35 | 16.09 | 16.17 | 2,814,677 | +0.07(+0.43%) |
Mar 28, 2023 | 15.87 | 16.15 | 15.78 | 16.10 | 3,159,936 | +0.21(+1.32%) |
Mar 27, 2023 | 15.87 | 16.01 | 15.68 | 15.89 | 2,307,197 | +0.21(+1.34%) |
Mar 24, 2023 | 15.28 | 15.69 | 15.25 | 15.68 | 2,173,442 | +0.25(+1.62%) |
Mar 23, 2023 | 15.59 | 15.78 | 15.35 | 15.43 | 2,486,118 | -0.06(-0.39%) |
Mar 22, 2023 | 15.95 | 16.00 | 15.48 | 15.49 | 3,610,842 | -0.48(-3.01%) |
Mar 21, 2023 | 16.01 | 16.07 | 15.81 | 15.97 | 2,732,953 | +0.11(+0.69%) |
Mar 20, 2023 | 16.06 | 16.20 | 15.70 | 15.86 | 2,194,525 | -0.42(-2.58%) |
Mar 17, 2023 | 16.46 | 16.64 | 16.18 | 16.28 | 3,428,675 | -0.16(-0.97%) |
Mar 16, 2023 | 16.07 | 16.48 | 15.82 | 16.44 | 2,169,395 | +0.31(+1.92%) |
Mar 15, 2023 | 15.84 | 16.27 | 15.80 | 16.13 | 1,989,709 | +0.13(+0.81%) |
Mar 14, 2023 | 15.89 | 16.02 | 15.71 | 16.00 | 1,997,613 | +0.45(+2.89%) |
Mar 13, 2023 | 15.65 | 15.89 | 15.52 | 15.55 | 2,173,116 | -0.34(-2.14%) |
Mar 10, 2023 | 16.06 | 16.15 | 15.76 | 15.89 | 1,806,096 | -0.26(-1.61%) |
Mar 09, 2023 | 16.53 | 16.68 | 16.08 | 16.15 | 2,259,154 | -0.41(-2.48%) |
Mar 08, 2023 | 16.93 | 17.03 | 16.38 | 16.56 | 2,107,433 | -0.52(-3.04%) |
Mar 07, 2023 | 16.88 | 17.17 | 16.70 | 17.08 | 2,419,726 | +0.21(+1.24%) |
Mar 06, 2023 | 16.57 | 17.31 | 16.57 | 16.87 | 3,651,285 | +0.27(+1.63%) |
Mar 03, 2023 | 16.11 | 16.63 | 16.10 | 16.60 | 2,844,463 | +0.56(+3.49%) |
Mar 02, 2023 | 15.34 | 16.08 | 15.30 | 16.04 | 2,356,067 | +0.53(+3.42%) |
Mar 01, 2023 | 15.96 | 16.05 | 15.46 | 15.51 | 2,953,728 | -0.38(-2.39%) |
Feb 28, 2023 | 15.80 | 16.01 | 15.80 | 15.89 | 4,079,560 | +0.08(+0.51%) |
Feb 27, 2023 | 16.04 | 16.30 | 15.73 | 15.81 | 3,709,237 | -0.18(-1.13%) |
Feb 24, 2023 | 16.32 | 16.35 | 15.74 | 15.99 | 3,386,824 | +0.20(+1.27%) |
Feb 23, 2023 | 15.98 | 16.00 | 15.63 | 15.79 | 2,805,992 | +0.06(+0.38%) |
Feb 22, 2023 | 15.66 | 15.94 | 15.55 | 15.73 | 1,992,131 | +0.07(+0.45%) |
Feb 21, 2023 | 16.23 | 16.23 | 15.64 | 15.66 | 2,867,346 | -0.70(-4.28%) |
Feb 17, 2023 | 16.83 | 16.83 | 16.22 | 16.36 | 2,359,075 | -0.28(-1.68%) |
Feb 16, 2023 | 16.88 | 16.98 | 16.62 | 16.64 | 2,271,131 | -0.55(-3.20%) |
Feb 15, 2023 | 16.76 | 17.26 | 16.67 | 17.19 | 1,755,326 | +0.24(+1.42%) |
Feb 14, 2023 | 16.89 | 17.13 | 16.69 | 16.95 | 1,629,179 | +0.10(+0.59%) |
Feb 13, 2023 | 16.92 | 17.11 | 16.71 | 16.85 | 2,413,136 | -0.10(-0.59%) |
Feb 10, 2023 | 17.00 | 17.40 | 16.82 | 16.95 | 2,505,231 | -0.15(-0.88%) |
Feb 09, 2023 | 17.78 | 18.06 | 17.06 | 17.10 | 2,426,745 | -0.47(-2.68%) |
Feb 08, 2023 | 17.51 | 18.13 | 17.50 | 17.57 | 4,903,268 | +0.14(+0.80%) |
Feb 07, 2023 | 16.47 | 17.58 | 16.12 | 17.43 | 20,706,180 | -3.60(-17.12%) |
Feb 06, 2023 | 21.00 | 21.42 | 20.70 | 21.03 | 6,243,377 | -0.31(-1.45%) |
Feb 03, 2023 | 20.55 | 22.02 | 20.51 | 21.34 | 3,094,317 | +0.45(+2.15%) |
Feb 02, 2023 | 21.09 | 21.60 | 20.77 | 20.89 | 2,438,139 | -0.06(-0.29%) |
Feb 01, 2023 | 20.84 | 21.17 | 20.16 | 20.95 | 2,640,769 | +0.19(+0.92%) |
Jan 31, 2023 | 21.13 | 21.62 | 20.73 | 20.76 | 2,078,835 | -0.37(-1.75%) |
Jan 30, 2023 | 20.19 | 21.58 | 20.19 | 21.13 | 2,492,485 | +0.54(+2.62%) |
Jan 27, 2023 | 20.24 | 20.75 | 20.19 | 20.59 | 1,794,180 | +0.28(+1.38%) |
Jan 26, 2023 | 20.06 | 20.41 | 19.99 | 20.31 | 2,870,383 | +0.51(+2.58%) |
Jan 25, 2023 | 20.30 | 20.58 | 19.77 | 19.80 | 2,939,953 | -0.83(-4.02%) |
Jan 24, 2023 | 21.00 | 21.14 | 20.63 | 20.63 | 1,465,799 | -0.36(-1.72%) |
Jan 23, 2023 | 20.62 | 21.27 | 19.94 | 20.99 | 3,125,345 | +0.43(+2.09%) |
Jan 20, 2023 | 20.82 | 20.92 | 20.26 | 20.56 | 2,776,292 | -0.02(-0.10%) |
Jan 19, 2023 | 21.03 | 21.39 | 20.45 | 20.58 | 4,533,274 | +0.20(+0.98%) |
Jan 18, 2023 | 21.98 | 23.19 | 20.06 | 20.38 | 8,985,373 | -4.06(-16.61%) |
Jan 17, 2023 | 24.61 | 24.81 | 24.29 | 24.44 | 1,240,948 | -0.18(-0.73%) |
Jan 13, 2023 | 24.02 | 24.64 | 23.94 | 24.62 | 1,859,506 | +0.32(+1.32%) |
Jan 12, 2023 | 24.60 | 24.75 | 23.77 | 24.30 | 2,021,435 | -0.23(-0.94%) |
Jan 11, 2023 | 25.54 | 25.92 | 24.32 | 24.53 | 2,018,229 | -1.17(-4.55%) |
Jan 10, 2023 | 25.06 | 26.09 | 24.45 | 25.70 | 1,778,585 | +0.66(+2.64%) |
Jan 09, 2023 | 26.03 | 26.51 | 24.89 | 25.04 | 2,336,547 | -0.64(-2.49%) |
Jan 06, 2023 | 26.34 | 26.45 | 25.46 | 25.68 | 1,050,713 | -0.77(-2.91%) |
Jan 05, 2023 | 25.54 | 26.67 | 25.30 | 26.45 | 1,775,805 | +0.99(+3.89%) |
Jan 04, 2023 | 25.71 | 25.97 | 25.09 | 25.46 | 1,276,897 | +0.05(+0.20%) |