Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.07 | 22.49 | 21.87 | 22.00 | 267,786 | +0.09(+0.41%) |
Mar 30, 2023 | 22.31 | 22.31 | 21.64 | 21.92 | 166,683 | +0.00(+0.00%) |
Mar 29, 2023 | 21.76 | 22.13 | 21.51 | 21.92 | 213,525 | +0.41(+1.90%) |
Mar 28, 2023 | 20.87 | 21.61 | 20.85 | 21.51 | 207,500 | +0.55(+2.62%) |
Mar 27, 2023 | 20.61 | 21.24 | 19.90 | 20.96 | 255,932 | +0.73(+3.60%) |
Mar 24, 2023 | 19.72 | 20.69 | 19.67 | 20.23 | 448,663 | -0.02(-0.10%) |
Mar 23, 2023 | 20.95 | 21.42 | 19.91 | 20.25 | 309,570 | -0.52(-2.50%) |
Mar 22, 2023 | 21.14 | 21.59 | 20.74 | 20.77 | 278,192 | -0.33(-1.56%) |
Mar 21, 2023 | 21.28 | 21.70 | 20.71 | 21.10 | 732,694 | +0.39(+1.88%) |
Mar 20, 2023 | 20.22 | 21.22 | 20.22 | 20.71 | 435,985 | +0.67(+3.34%) |
Mar 17, 2023 | 19.78 | 20.10 | 19.30 | 20.04 | 1,090,239 | -0.13(-0.64%) |
Mar 16, 2023 | 19.69 | 20.60 | 19.52 | 20.17 | 724,774 | -0.08(-0.39%) |
Mar 15, 2023 | 20.31 | 20.82 | 19.68 | 20.25 | 654,931 | -1.21(-5.63%) |
Mar 14, 2023 | 21.59 | 22.19 | 20.86 | 21.46 | 504,627 | +0.14(+0.66%) |
Mar 13, 2023 | 22.09 | 22.69 | 21.20 | 21.32 | 465,122 | -1.70(-7.37%) |
Mar 10, 2023 | 23.38 | 24.02 | 22.85 | 23.01 | 496,661 | -0.84(-3.51%) |
Mar 09, 2023 | 24.72 | 24.87 | 23.79 | 23.85 | 643,378 | -0.70(-2.85%) |
Mar 08, 2023 | 24.90 | 25.36 | 24.19 | 24.55 | 232,421 | -0.41(-1.64%) |
Mar 07, 2023 | 25.42 | 25.42 | 24.62 | 24.96 | 265,498 | -0.55(-2.15%) |
Mar 06, 2023 | 26.39 | 26.55 | 25.18 | 25.51 | 270,550 | -0.99(-3.73%) |
Mar 03, 2023 | 25.18 | 26.54 | 24.96 | 26.50 | 201,245 | +0.95(+3.71%) |
Mar 02, 2023 | 25.77 | 26.29 | 24.97 | 25.55 | 470,379 | -0.45(-1.73%) |
Mar 01, 2023 | 23.84 | 26.05 | 23.84 | 26.00 | 726,201 | +2.18(+9.13%) |
Feb 28, 2023 | 24.01 | 24.17 | 23.63 | 23.82 | 442,075 | -0.19(-0.79%) |
Feb 27, 2023 | 23.84 | 24.45 | 23.37 | 24.01 | 211,005 | +0.21(+0.88%) |
Feb 24, 2023 | 22.85 | 23.85 | 22.38 | 23.80 | 179,561 | +0.59(+2.54%) |
Feb 23, 2023 | 22.94 | 23.27 | 22.50 | 23.21 | 232,258 | +0.90(+4.02%) |
Feb 22, 2023 | 22.77 | 23.25 | 22.10 | 22.31 | 364,159 | -0.51(-2.23%) |
Feb 21, 2023 | 23.54 | 24.16 | 22.66 | 22.82 | 238,746 | -0.96(-4.03%) |
Feb 17, 2023 | 25.08 | 25.20 | 23.07 | 23.78 | 344,409 | -1.68(-6.59%) |
Feb 16, 2023 | 24.84 | 25.83 | 24.60 | 25.46 | 250,235 | +0.47(+1.88%) |
Feb 15, 2023 | 24.87 | 25.19 | 24.49 | 24.99 | 305,459 | -0.30(-1.18%) |
Feb 14, 2023 | 25.66 | 26.03 | 24.97 | 25.29 | 293,000 | -0.59(-2.28%) |
Feb 13, 2023 | 25.52 | 26.22 | 25.27 | 25.88 | 286,953 | +0.03(+0.12%) |
Feb 10, 2023 | 25.71 | 26.04 | 25.33 | 25.85 | 222,400 | +0.31(+1.21%) |
Feb 09, 2023 | 26.36 | 26.39 | 25.53 | 25.54 | 361,327 | -0.77(-2.92%) |
Feb 08, 2023 | 26.44 | 26.73 | 25.94 | 26.31 | 193,646 | -0.03(-0.11%) |
Feb 07, 2023 | 26.05 | 26.38 | 25.56 | 26.34 | 223,940 | +0.73(+2.84%) |
Feb 06, 2023 | 26.33 | 26.39 | 25.21 | 25.61 | 313,802 | -0.50(-1.91%) |
Feb 03, 2023 | 25.23 | 26.47 | 25.23 | 26.11 | 330,814 | +0.80(+3.15%) |
Feb 02, 2023 | 25.69 | 26.30 | 24.92 | 25.31 | 414,211 | -0.42(-1.63%) |
Feb 01, 2023 | 25.12 | 26.04 | 24.48 | 25.73 | 557,272 | +0.19(+0.74%) |
Jan 31, 2023 | 24.72 | 25.88 | 24.69 | 25.54 | 366,224 | +0.72(+2.89%) |
Jan 30, 2023 | 24.61 | 25.14 | 24.34 | 24.82 | 355,217 | -0.19(-0.76%) |
Jan 27, 2023 | 24.26 | 25.23 | 24.26 | 25.01 | 318,964 | +0.62(+2.54%) |
Jan 26, 2023 | 25.29 | 25.29 | 24.19 | 24.39 | 398,019 | -0.55(-2.20%) |
Jan 25, 2023 | 23.82 | 25.23 | 23.41 | 24.94 | 279,389 | +0.93(+3.86%) |
Jan 24, 2023 | 24.54 | 24.54 | 23.84 | 24.01 | 244,200 | -0.32(-1.31%) |
Jan 23, 2023 | 24.59 | 24.59 | 23.96 | 24.33 | 169,899 | +0.10(+0.41%) |
Jan 20, 2023 | 23.33 | 24.23 | 23.06 | 24.23 | 187,270 | +0.91(+3.89%) |
Jan 19, 2023 | 23.54 | 23.71 | 22.67 | 23.32 | 183,444 | -0.37(-1.56%) |
Jan 18, 2023 | 24.40 | 24.62 | 23.59 | 23.69 | 620,379 | -0.40(-1.66%) |
Jan 17, 2023 | 23.54 | 24.10 | 23.16 | 24.09 | 312,504 | +0.78(+3.34%) |
Jan 13, 2023 | 23.22 | 23.40 | 22.81 | 23.31 | 182,119 | +0.09(+0.39%) |
Jan 12, 2023 | 22.94 | 24.24 | 22.65 | 23.22 | 572,671 | +0.57(+2.51%) |
Jan 11, 2023 | 22.94 | 22.94 | 22.18 | 22.65 | 186,690 | +0.03(+0.13%) |
Jan 10, 2023 | 22.02 | 22.80 | 21.62 | 22.62 | 294,631 | +0.59(+2.67%) |
Jan 09, 2023 | 21.96 | 22.62 | 21.62 | 22.04 | 622,501 | +1.07(+5.09%) |
Jan 06, 2023 | 19.71 | 21.30 | 19.57 | 20.97 | 685,762 | +1.65(+8.52%) |
Jan 05, 2023 | 19.17 | 19.63 | 18.78 | 19.32 | 246,270 | -0.10(-0.51%) |
Jan 04, 2023 | 18.71 | 19.72 | 18.68 | 19.42 | 309,294 | +0.38(+1.99%) |