Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.36 | 18.43 | 16.91 | 17.13 | 5,004,279 | +0.02(+0.10%) |
Mar 30, 2023 | 17.08 | 17.38 | 16.93 | 17.11 | 2,463,308 | +0.39(+2.35%) |
Mar 29, 2023 | 16.62 | 16.88 | 16.41 | 16.72 | 1,223,427 | +0.31(+1.87%) |
Mar 28, 2023 | 16.40 | 16.61 | 16.18 | 16.41 | 5,462,579 | +0.71(+4.51%) |
Mar 27, 2023 | 15.64 | 15.91 | 15.47 | 15.70 | 1,152,584 | -0.28(-1.76%) |
Mar 24, 2023 | 15.81 | 16.31 | 15.62 | 15.98 | 1,082,051 | -0.08(-0.48%) |
Mar 23, 2023 | 15.71 | 16.26 | 15.63 | 16.06 | 1,581,312 | +1.14(+7.61%) |
Mar 22, 2023 | 14.49 | 15.36 | 14.34 | 14.93 | 1,692,405 | +0.48(+3.31%) |
Mar 21, 2023 | 14.58 | 14.79 | 14.40 | 14.45 | 1,439,607 | +0.32(+2.30%) |
Mar 20, 2023 | 13.62 | 14.22 | 13.40 | 14.12 | 609,064 | +0.06(+0.43%) |
Mar 17, 2023 | 14.50 | 14.52 | 13.83 | 14.06 | 1,412,448 | -0.01(-0.06%) |
Mar 16, 2023 | 13.54 | 14.07 | 13.40 | 14.07 | 748,286 | +0.32(+2.30%) |
Mar 15, 2023 | 13.80 | 13.87 | 13.47 | 13.76 | 747,338 | -0.42(-2.95%) |
Mar 14, 2023 | 14.04 | 14.28 | 13.91 | 14.17 | 597,657 | +0.03(+0.18%) |
Mar 13, 2023 | 14.01 | 14.33 | 13.97 | 14.15 | 564,796 | -0.01(-0.06%) |
Mar 10, 2023 | 14.10 | 14.55 | 13.99 | 14.16 | 923,500 | +0.00(+0.00%) |
Mar 09, 2023 | 14.67 | 14.85 | 14.14 | 14.16 | 1,182,998 | -0.79(-5.26%) |
Mar 08, 2023 | 14.75 | 15.01 | 14.65 | 14.94 | 1,065,299 | -0.19(-1.24%) |
Mar 07, 2023 | 15.41 | 15.49 | 15.03 | 15.13 | 1,375,027 | -0.51(-3.27%) |
Mar 06, 2023 | 15.99 | 16.31 | 15.48 | 15.64 | 2,250,523 | -0.69(-4.23%) |
Mar 03, 2023 | 16.51 | 16.73 | 16.25 | 16.33 | 1,820,476 | -0.22(-1.34%) |
Mar 02, 2023 | 16.22 | 17.19 | 16.02 | 16.56 | 1,711,843 | +0.23(+1.41%) |
Mar 01, 2023 | 18.22 | 18.34 | 15.88 | 16.33 | 3,074,183 | -1.33(-7.54%) |
Feb 28, 2023 | 18.31 | 18.38 | 17.66 | 17.66 | 2,443,142 | +0.09(+0.49%) |
Feb 27, 2023 | 17.91 | 18.16 | 17.53 | 17.57 | 1,093,661 | +0.07(+0.39%) |
Feb 24, 2023 | 17.17 | 17.65 | 17.16 | 17.50 | 882,560 | -0.29(-1.63%) |
Feb 23, 2023 | 18.19 | 18.38 | 17.60 | 17.79 | 1,031,021 | -0.03(-0.19%) |
Feb 22, 2023 | 18.10 | 18.47 | 17.77 | 17.83 | 1,112,818 | -0.15(-0.85%) |
Feb 21, 2023 | 17.59 | 18.00 | 17.26 | 17.98 | 1,335,249 | -0.18(-0.99%) |
Feb 17, 2023 | 18.67 | 18.82 | 18.10 | 18.16 | 1,175,237 | -1.01(-5.26%) |
Feb 16, 2023 | 19.06 | 19.28 | 18.67 | 19.17 | 790,574 | -0.13(-0.66%) |
Feb 15, 2023 | 19.60 | 19.84 | 19.00 | 19.30 | 844,953 | -0.48(-2.42%) |
Feb 14, 2023 | 19.27 | 19.95 | 19.19 | 19.78 | 1,160,848 | -0.11(-0.56%) |
Feb 13, 2023 | 19.90 | 20.19 | 19.64 | 19.89 | 961,980 | +0.62(+3.24%) |
Feb 10, 2023 | 19.31 | 19.60 | 19.16 | 19.26 | 690,006 | -0.78(-3.88%) |
Feb 09, 2023 | 20.56 | 20.66 | 19.89 | 20.04 | 808,490 | +0.32(+1.60%) |
Feb 08, 2023 | 20.21 | 20.35 | 19.63 | 19.72 | 788,784 | -0.54(-2.65%) |
Feb 07, 2023 | 20.36 | 20.68 | 19.78 | 20.26 | 744,949 | +0.32(+1.63%) |
Feb 06, 2023 | 20.07 | 20.37 | 19.78 | 19.94 | 2,025,011 | -0.61(-2.99%) |
Feb 03, 2023 | 21.24 | 21.55 | 20.55 | 20.55 | 1,074,932 | -1.17(-5.39%) |
Feb 02, 2023 | 21.49 | 21.83 | 21.35 | 21.72 | 1,173,855 | +0.22(+1.03%) |
Feb 01, 2023 | 20.21 | 21.59 | 20.20 | 21.50 | 2,775,584 | +2.07(+10.68%) |
Jan 31, 2023 | 19.47 | 20.02 | 19.39 | 19.43 | 1,013,968 | -0.19(-0.96%) |
Jan 30, 2023 | 20.07 | 20.07 | 19.15 | 19.61 | 1,859,157 | -1.14(-5.51%) |
Jan 27, 2023 | 20.91 | 21.46 | 20.42 | 20.76 | 2,006,264 | -0.61(-2.84%) |
Jan 26, 2023 | 19.29 | 21.64 | 19.27 | 21.36 | 4,157,556 | +2.62(+13.99%) |
Jan 25, 2023 | 18.79 | 19.04 | 18.65 | 18.74 | 718,456 | -0.30(-1.57%) |
Jan 24, 2023 | 18.82 | 19.18 | 18.79 | 19.04 | 1,000,822 | +0.02(+0.09%) |
Jan 23, 2023 | 18.82 | 19.20 | 18.75 | 19.02 | 1,512,644 | +0.22(+1.18%) |
Jan 20, 2023 | 18.66 | 19.10 | 18.35 | 18.80 | 1,553,128 | +0.70(+3.87%) |
Jan 19, 2023 | 17.30 | 18.14 | 17.22 | 18.10 | 1,949,205 | +0.91(+5.26%) |
Jan 18, 2023 | 17.97 | 18.02 | 17.05 | 17.20 | 1,457,529 | -0.50(-2.85%) |
Jan 17, 2023 | 17.40 | 17.84 | 17.18 | 17.70 | 1,841,837 | +0.03(+0.19%) |
Jan 13, 2023 | 17.09 | 17.79 | 17.03 | 17.67 | 2,367,659 | +0.57(+3.35%) |
Jan 12, 2023 | 17.15 | 17.44 | 16.79 | 17.09 | 1,552,858 | -0.29(-1.67%) |
Jan 11, 2023 | 17.76 | 17.86 | 17.18 | 17.38 | 1,997,409 | -0.38(-2.12%) |
Jan 10, 2023 | 17.29 | 17.90 | 17.25 | 17.76 | 3,057,109 | +0.61(+3.53%) |
Jan 09, 2023 | 17.86 | 18.34 | 17.12 | 17.15 | 5,008,521 | +0.35(+2.08%) |
Jan 06, 2023 | 16.74 | 16.97 | 16.16 | 16.80 | 3,437,604 | -0.23(-1.35%) |
Jan 05, 2023 | 16.59 | 17.12 | 16.27 | 17.03 | 3,447,689 | -0.08(-0.45%) |
Jan 04, 2023 | 17.03 | 17.36 | 16.69 | 17.11 | 7,631,150 | -0.11(-0.64%) |