Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.50 | 18.78 | 18.19 | 18.52 | 459,625 | +0.24(+1.31%) |
Mar 30, 2023 | 19.34 | 19.34 | 18.08 | 18.28 | 1,406,061 | -0.84(-4.39%) |
Mar 29, 2023 | 18.53 | 19.12 | 18.22 | 19.12 | 622,815 | +0.76(+4.14%) |
Mar 28, 2023 | 17.83 | 18.61 | 17.36 | 18.36 | 733,249 | +0.40(+2.23%) |
Mar 27, 2023 | 18.93 | 18.93 | 17.57 | 17.96 | 627,846 | -0.27(-1.48%) |
Mar 24, 2023 | 16.92 | 18.32 | 16.63 | 18.23 | 821,892 | +0.86(+4.95%) |
Mar 23, 2023 | 18.41 | 18.69 | 16.83 | 17.37 | 1,025,196 | -0.83(-4.56%) |
Mar 22, 2023 | 19.64 | 19.69 | 18.13 | 18.20 | 855,240 | -1.57(-7.94%) |
Mar 21, 2023 | 19.16 | 20.27 | 19.06 | 19.77 | 1,060,097 | +1.86(+10.39%) |
Mar 20, 2023 | 18.33 | 19.08 | 17.82 | 17.91 | 1,101,232 | -0.10(-0.56%) |
Mar 17, 2023 | 19.81 | 19.81 | 17.31 | 18.01 | 2,143,049 | -2.34(-11.50%) |
Mar 16, 2023 | 19.59 | 21.39 | 18.23 | 20.35 | 1,502,777 | +0.31(+1.55%) |
Mar 15, 2023 | 17.05 | 20.28 | 16.66 | 20.04 | 1,933,851 | +1.96(+10.84%) |
Mar 14, 2023 | 20.25 | 21.36 | 17.23 | 18.08 | 2,990,635 | +0.66(+3.79%) |
Mar 13, 2023 | 16.45 | 20.00 | 6.870 | 17.42 | 8,396,367 | -5.44(-23.80%) |
Mar 10, 2023 | 25.05 | 25.25 | 20.75 | 22.86 | 2,732,317 | -3.45(-13.11%) |
Mar 09, 2023 | 28.44 | 28.44 | 26.26 | 26.31 | 1,005,280 | -2.58(-8.93%) |
Mar 08, 2023 | 28.88 | 29.01 | 28.47 | 28.89 | 264,901 | -0.02(-0.07%) |
Mar 07, 2023 | 29.63 | 29.80 | 28.80 | 28.91 | 367,659 | -0.93(-3.12%) |
Mar 06, 2023 | 30.50 | 30.57 | 29.47 | 29.84 | 480,585 | -0.79(-2.58%) |
Mar 03, 2023 | 30.60 | 30.91 | 30.18 | 30.63 | 309,570 | +0.52(+1.73%) |
Mar 02, 2023 | 30.20 | 30.40 | 29.72 | 30.11 | 337,869 | -0.56(-1.83%) |
Mar 01, 2023 | 30.78 | 31.05 | 30.32 | 30.67 | 343,047 | -0.13(-0.42%) |
Feb 28, 2023 | 30.99 | 31.39 | 30.76 | 30.80 | 408,195 | -0.17(-0.55%) |
Feb 27, 2023 | 31.39 | 31.81 | 30.89 | 30.97 | 414,845 | -0.18(-0.58%) |
Feb 24, 2023 | 30.54 | 31.29 | 30.19 | 31.15 | 391,908 | +0.23(+0.74%) |
Feb 23, 2023 | 30.85 | 31.09 | 30.28 | 30.92 | 472,776 | +0.26(+0.85%) |
Feb 22, 2023 | 30.69 | 31.32 | 30.35 | 30.66 | 479,673 | -0.12(-0.39%) |
Feb 21, 2023 | 31.49 | 31.79 | 30.55 | 30.78 | 370,058 | -1.28(-3.99%) |
Feb 17, 2023 | 31.81 | 32.23 | 31.28 | 32.06 | 377,095 | +0.26(+0.82%) |
Feb 16, 2023 | 32.01 | 32.48 | 31.61 | 31.80 | 406,956 | -0.79(-2.42%) |
Feb 15, 2023 | 31.52 | 32.73 | 31.52 | 32.59 | 375,857 | +0.74(+2.32%) |
Feb 14, 2023 | 32.12 | 32.12 | 31.34 | 31.85 | 329,203 | -0.41(-1.27%) |
Feb 13, 2023 | 31.92 | 32.26 | 31.53 | 32.26 | 265,556 | +0.30(+0.94%) |
Feb 10, 2023 | 31.92 | 32.30 | 31.41 | 31.96 | 403,163 | -0.19(-0.59%) |
Feb 09, 2023 | 32.42 | 32.78 | 31.99 | 32.15 | 394,827 | -0.13(-0.40%) |
Feb 08, 2023 | 32.35 | 32.60 | 31.96 | 32.28 | 344,864 | -0.32(-0.98%) |
Feb 07, 2023 | 31.77 | 32.81 | 31.62 | 32.60 | 681,193 | +0.52(+1.62%) |
Feb 06, 2023 | 32.39 | 32.88 | 32.03 | 32.08 | 464,556 | -0.21(-0.65%) |
Feb 03, 2023 | 31.43 | 32.93 | 30.82 | 32.29 | 774,897 | +0.34(+1.06%) |
Feb 02, 2023 | 31.00 | 32.33 | 30.86 | 31.95 | 797,577 | +1.30(+4.24%) |
Feb 01, 2023 | 30.02 | 31.48 | 29.91 | 30.65 | 610,585 | +0.28(+0.92%) |
Jan 31, 2023 | 28.40 | 30.47 | 28.19 | 30.37 | 672,716 | +2.27(+8.08%) |
Jan 30, 2023 | 27.70 | 28.73 | 27.70 | 28.10 | 951,132 | +0.09(+0.32%) |
Jan 27, 2023 | 27.01 | 28.48 | 27.00 | 28.01 | 1,445,946 | +1.25(+4.67%) |
Jan 26, 2023 | 31.05 | 31.05 | 25.13 | 26.76 | 2,740,828 | -5.08(-15.95%) |
Jan 25, 2023 | 31.30 | 31.94 | 30.95 | 31.84 | 731,296 | +0.26(+0.82%) |
Jan 24, 2023 | 32.00 | 32.33 | 31.29 | 31.58 | 346,100 | -0.75(-2.32%) |
Jan 23, 2023 | 31.22 | 32.46 | 31.03 | 32.33 | 509,215 | +1.21(+3.89%) |
Jan 20, 2023 | 29.32 | 31.34 | 28.86 | 31.12 | 591,294 | +2.22(+7.68%) |
Jan 19, 2023 | 28.39 | 28.97 | 28.11 | 28.90 | 234,152 | +0.18(+0.63%) |
Jan 18, 2023 | 29.28 | 29.73 | 28.66 | 28.72 | 251,439 | -0.74(-2.51%) |
Jan 17, 2023 | 29.58 | 29.61 | 29.11 | 29.46 | 243,576 | -0.16(-0.54%) |
Jan 13, 2023 | 29.01 | 29.73 | 28.60 | 29.62 | 241,180 | +0.12(+0.41%) |
Jan 12, 2023 | 29.31 | 30.00 | 29.30 | 29.50 | 435,458 | +0.47(+1.62%) |
Jan 11, 2023 | 28.87 | 29.28 | 28.47 | 29.03 | 303,019 | +0.03(+0.10%) |
Jan 10, 2023 | 28.15 | 29.00 | 28.03 | 29.00 | 383,173 | +0.83(+2.95%) |
Jan 09, 2023 | 28.36 | 28.94 | 27.97 | 28.17 | 437,572 | +0.50(+1.81%) |
Jan 06, 2023 | 27.11 | 27.67 | 26.89 | 27.67 | 709,454 | +0.76(+2.82%) |
Jan 05, 2023 | 27.89 | 27.98 | 26.87 | 26.91 | 467,100 | -1.32(-4.68%) |
Jan 04, 2023 | 28.45 | 28.88 | 27.98 | 28.23 | 626,223 | +0.19(+0.68%) |