Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.50 | 17.89 | 17.44 | 17.89 | 5,709,954 | +0.43(+2.44%) |
Mar 30, 2023 | 17.62 | 17.69 | 17.44 | 17.46 | 4,447,361 | -0.05(-0.26%) |
Mar 29, 2023 | 17.41 | 17.70 | 17.40 | 17.51 | 2,171,831 | +0.28(+1.61%) |
Mar 28, 2023 | 17.23 | 17.41 | 17.17 | 17.23 | 2,451,304 | -0.16(-0.90%) |
Mar 27, 2023 | 17.56 | 17.69 | 17.31 | 17.39 | 2,212,635 | -0.17(-0.95%) |
Mar 24, 2023 | 16.72 | 17.56 | 16.66 | 17.56 | 3,278,332 | +0.79(+4.69%) |
Mar 23, 2023 | 16.82 | 17.09 | 16.68 | 16.77 | 2,757,386 | +0.01(+0.06%) |
Mar 22, 2023 | 17.29 | 17.33 | 16.75 | 16.76 | 3,484,268 | -0.60(-3.47%) |
Mar 21, 2023 | 17.84 | 17.93 | 17.21 | 17.36 | 2,940,966 | -0.45(-2.55%) |
Mar 20, 2023 | 17.86 | 17.99 | 17.54 | 17.81 | 3,546,619 | +0.03(+0.16%) |
Mar 17, 2023 | 18.11 | 18.25 | 17.69 | 17.79 | 9,238,908 | -0.33(-1.84%) |
Mar 16, 2023 | 17.86 | 18.27 | 17.69 | 18.12 | 5,274,812 | +0.09(+0.51%) |
Mar 15, 2023 | 17.72 | 18.12 | 17.62 | 18.03 | 6,582,497 | +0.21(+1.20%) |
Mar 14, 2023 | 17.78 | 18.04 | 17.62 | 17.81 | 5,536,660 | +0.32(+1.85%) |
Mar 13, 2023 | 16.97 | 17.70 | 16.90 | 17.49 | 6,465,502 | +0.43(+2.49%) |
Mar 10, 2023 | 17.81 | 17.93 | 17.00 | 17.07 | 5,308,266 | -0.52(-2.95%) |
Mar 09, 2023 | 17.70 | 17.78 | 17.49 | 17.58 | 4,288,925 | -0.17(-0.94%) |
Mar 08, 2023 | 17.42 | 17.83 | 17.21 | 17.75 | 3,373,289 | +0.56(+3.23%) |
Mar 07, 2023 | 17.79 | 17.81 | 17.19 | 17.19 | 3,125,368 | -0.59(-3.33%) |
Mar 06, 2023 | 17.80 | 17.93 | 17.69 | 17.79 | 2,570,676 | -0.21(-1.18%) |
Mar 03, 2023 | 18.01 | 18.06 | 17.82 | 18.00 | 2,266,126 | +0.12(+0.66%) |
Mar 02, 2023 | 17.64 | 17.88 | 17.54 | 17.88 | 2,829,074 | +0.26(+1.45%) |
Mar 01, 2023 | 17.66 | 17.87 | 16.82 | 17.63 | 5,502,251 | -0.14(-0.77%) |
Feb 28, 2023 | 17.76 | 17.99 | 17.68 | 17.76 | 4,672,947 | -0.09(-0.51%) |
Feb 27, 2023 | 18.15 | 18.31 | 17.78 | 17.85 | 3,532,738 | -0.07(-0.41%) |
Feb 24, 2023 | 18.15 | 18.23 | 17.84 | 17.93 | 1,949,915 | -0.44(-2.38%) |
Feb 23, 2023 | 18.43 | 18.54 | 18.12 | 18.36 | 2,378,849 | -0.01(-0.05%) |
Feb 22, 2023 | 18.88 | 18.99 | 18.31 | 18.37 | 3,045,170 | -0.43(-2.28%) |
Feb 21, 2023 | 19.05 | 19.15 | 18.71 | 18.80 | 2,989,904 | -0.29(-1.53%) |
Feb 17, 2023 | 19.07 | 19.17 | 18.78 | 19.09 | 3,417,491 | +0.04(+0.19%) |
Feb 16, 2023 | 18.81 | 19.26 | 18.68 | 19.06 | 3,280,860 | +0.07(+0.38%) |
Feb 15, 2023 | 18.56 | 18.98 | 18.50 | 18.98 | 1,544,325 | +0.26(+1.41%) |
Feb 14, 2023 | 18.96 | 18.97 | 18.55 | 18.72 | 1,992,823 | -0.22(-1.15%) |
Feb 13, 2023 | 18.83 | 18.95 | 18.82 | 18.94 | 1,832,375 | +0.09(+0.48%) |
Feb 10, 2023 | 18.54 | 18.86 | 18.44 | 18.85 | 1,613,685 | +0.23(+1.22%) |
Feb 09, 2023 | 19.10 | 19.18 | 18.61 | 18.62 | 1,315,227 | -0.44(-2.29%) |
Feb 08, 2023 | 19.07 | 19.30 | 19.00 | 19.06 | 1,529,816 | -0.13(-0.66%) |
Feb 07, 2023 | 19.40 | 19.49 | 19.10 | 19.18 | 3,040,525 | -0.34(-1.73%) |
Feb 06, 2023 | 19.44 | 19.56 | 19.17 | 19.52 | 1,606,671 | -0.15(-0.79%) |
Feb 03, 2023 | 19.81 | 19.81 | 19.40 | 19.68 | 1,926,511 | -0.32(-1.59%) |
Feb 02, 2023 | 19.99 | 20.36 | 19.88 | 19.99 | 3,278,421 | +0.18(+0.92%) |
Feb 01, 2023 | 19.56 | 19.89 | 19.38 | 19.81 | 1,943,755 | +0.20(+1.02%) |
Jan 31, 2023 | 19.26 | 19.65 | 19.20 | 19.61 | 2,691,472 | +0.39(+2.04%) |
Jan 30, 2023 | 19.48 | 19.65 | 19.17 | 19.22 | 1,829,645 | -0.39(-2.00%) |
Jan 27, 2023 | 19.26 | 19.64 | 19.23 | 19.61 | 2,006,160 | +0.33(+1.70%) |
Jan 26, 2023 | 19.29 | 19.37 | 18.99 | 19.28 | 3,261,521 | +0.05(+0.28%) |
Jan 25, 2023 | 19.46 | 19.55 | 19.09 | 19.23 | 3,050,770 | -0.30(-1.54%) |
Jan 24, 2023 | 19.59 | 19.82 | 19.50 | 19.53 | 2,870,191 | -0.15(-0.74%) |
Jan 23, 2023 | 19.27 | 19.73 | 19.19 | 19.68 | 2,859,526 | +0.43(+2.22%) |
Jan 20, 2023 | 18.99 | 19.27 | 18.96 | 19.25 | 2,489,821 | +0.21(+1.10%) |
Jan 19, 2023 | 18.97 | 19.09 | 18.85 | 19.04 | 2,456,737 | -0.02(-0.10%) |
Jan 18, 2023 | 19.15 | 19.27 | 18.92 | 19.06 | 2,931,415 | -0.09(-0.48%) |
Jan 17, 2023 | 18.79 | 19.16 | 18.74 | 19.15 | 2,795,028 | +0.34(+1.79%) |
Jan 13, 2023 | 19.03 | 19.17 | 18.79 | 18.81 | 2,746,445 | -0.39(-2.04%) |
Jan 12, 2023 | 19.12 | 19.33 | 18.86 | 19.20 | 2,890,089 | +0.13(+0.67%) |
Jan 11, 2023 | 18.83 | 19.13 | 18.76 | 19.07 | 2,989,859 | +0.39(+2.10%) |
Jan 10, 2023 | 18.80 | 18.92 | 18.50 | 18.68 | 4,726,311 | -0.24(-1.25%) |
Jan 09, 2023 | 18.82 | 19.14 | 18.78 | 18.92 | 3,415,698 | +0.01(+0.05%) |
Jan 06, 2023 | 18.60 | 18.95 | 18.54 | 18.91 | 2,626,257 | +0.46(+2.47%) |
Jan 05, 2023 | 18.22 | 18.52 | 18.01 | 18.46 | 4,683,195 | +0.05(+0.25%) |
Jan 04, 2023 | 18.08 | 18.55 | 18.06 | 18.41 | 2,895,418 | +0.49(+2.75%) |