Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.67 | 17.99 | 17.67 | 17.96 | 240,469 | +0.39(+2.20%) |
Mar 30, 2023 | 17.94 | 17.97 | 17.47 | 17.58 | 192,873 | -0.24(-1.32%) |
Mar 29, 2023 | 18.08 | 18.08 | 17.45 | 17.81 | 187,537 | -0.08(-0.42%) |
Mar 28, 2023 | 17.62 | 17.90 | 17.38 | 17.89 | 339,541 | +0.22(+1.23%) |
Mar 27, 2023 | 17.86 | 17.90 | 17.58 | 17.67 | 207,801 | +0.11(+0.64%) |
Mar 24, 2023 | 17.04 | 17.58 | 17.04 | 17.56 | 244,001 | +0.42(+2.47%) |
Mar 23, 2023 | 17.37 | 17.74 | 17.08 | 17.13 | 207,282 | -0.14(-0.82%) |
Mar 22, 2023 | 17.42 | 17.70 | 17.27 | 17.27 | 201,791 | -0.17(-0.97%) |
Mar 21, 2023 | 17.39 | 17.89 | 17.38 | 17.44 | 266,247 | +0.47(+2.77%) |
Mar 20, 2023 | 17.11 | 17.33 | 16.85 | 16.97 | 271,186 | +0.00(+0.00%) |
Mar 17, 2023 | 17.40 | 17.42 | 16.85 | 16.97 | 690,496 | -0.56(-3.22%) |
Mar 16, 2023 | 16.83 | 17.89 | 16.77 | 17.54 | 263,116 | +0.46(+2.70%) |
Mar 15, 2023 | 16.93 | 17.17 | 16.78 | 17.08 | 259,270 | -0.39(-2.21%) |
Mar 14, 2023 | 17.50 | 17.72 | 17.15 | 17.46 | 406,487 | +0.38(+2.20%) |
Mar 13, 2023 | 16.78 | 17.41 | 16.61 | 17.09 | 253,606 | -0.20(-1.14%) |
Mar 10, 2023 | 18.03 | 18.06 | 17.23 | 17.28 | 413,646 | -0.91(-5.02%) |
Mar 09, 2023 | 18.68 | 18.85 | 18.07 | 18.20 | 211,716 | -0.56(-3.01%) |
Mar 08, 2023 | 18.63 | 18.86 | 18.48 | 18.76 | 195,427 | +0.15(+0.81%) |
Mar 07, 2023 | 18.83 | 18.89 | 18.50 | 18.61 | 198,290 | -0.25(-1.35%) |
Mar 06, 2023 | 19.58 | 19.58 | 18.67 | 18.86 | 242,788 | -0.72(-3.65%) |
Mar 03, 2023 | 19.42 | 19.58 | 19.21 | 19.58 | 241,607 | +0.16(+0.82%) |
Mar 02, 2023 | 19.48 | 19.60 | 17.89 | 19.42 | 497,135 | -0.83(-4.09%) |
Mar 01, 2023 | 20.58 | 20.58 | 20.06 | 20.25 | 147,282 | -0.24(-1.19%) |
Feb 28, 2023 | 20.13 | 20.59 | 20.09 | 20.49 | 399,198 | +0.49(+2.45%) |
Feb 27, 2023 | 20.29 | 20.47 | 19.94 | 20.00 | 189,490 | -0.24(-1.16%) |
Feb 24, 2023 | 20.14 | 20.30 | 19.97 | 20.24 | 174,148 | -0.24(-1.15%) |
Feb 23, 2023 | 20.47 | 20.57 | 20.24 | 20.47 | 88,784 | +0.19(+0.93%) |
Feb 22, 2023 | 20.30 | 20.53 | 20.10 | 20.29 | 186,307 | -0.01(-0.05%) |
Feb 21, 2023 | 20.57 | 20.57 | 20.19 | 20.30 | 172,845 | -0.38(-1.82%) |
Feb 17, 2023 | 20.71 | 20.77 | 20.44 | 20.67 | 118,215 | +0.10(+0.50%) |
Feb 16, 2023 | 20.38 | 20.93 | 20.30 | 20.57 | 137,569 | -0.16(-0.77%) |
Feb 15, 2023 | 20.37 | 20.79 | 20.30 | 20.73 | 104,002 | +0.17(+0.82%) |
Feb 14, 2023 | 20.82 | 20.89 | 20.41 | 20.56 | 130,372 | -0.40(-1.93%) |
Feb 13, 2023 | 20.56 | 21.05 | 20.54 | 20.96 | 104,197 | +0.37(+1.78%) |
Feb 10, 2023 | 20.25 | 20.74 | 20.21 | 20.60 | 102,232 | +0.26(+1.30%) |
Feb 09, 2023 | 20.95 | 21.18 | 20.20 | 20.33 | 121,458 | -0.46(-2.22%) |
Feb 08, 2023 | 20.87 | 21.02 | 20.74 | 20.79 | 130,423 | -0.35(-1.65%) |
Feb 07, 2023 | 20.87 | 21.31 | 20.76 | 21.14 | 130,921 | +0.09(+0.45%) |
Feb 06, 2023 | 20.96 | 21.11 | 20.76 | 21.05 | 146,625 | -0.08(-0.40%) |
Feb 03, 2023 | 21.46 | 21.48 | 20.96 | 21.13 | 180,738 | -0.13(-0.62%) |
Feb 02, 2023 | 21.17 | 21.46 | 20.95 | 21.27 | 198,562 | +0.18(+0.85%) |
Feb 01, 2023 | 20.92 | 21.42 | 20.80 | 21.09 | 220,077 | +0.08(+0.36%) |
Jan 31, 2023 | 20.52 | 21.03 | 20.45 | 21.01 | 244,005 | +0.57(+2.81%) |
Jan 30, 2023 | 20.05 | 20.73 | 20.00 | 20.44 | 291,269 | +0.24(+1.16%) |
Jan 27, 2023 | 20.03 | 20.57 | 20.03 | 20.20 | 183,535 | +0.01(+0.05%) |
Jan 26, 2023 | 20.31 | 20.47 | 20.00 | 20.19 | 250,735 | -0.08(-0.42%) |
Jan 25, 2023 | 19.73 | 20.30 | 19.65 | 20.28 | 202,771 | +0.26(+1.32%) |
Jan 24, 2023 | 20.24 | 20.68 | 19.99 | 20.01 | 131,876 | -0.20(-0.98%) |
Jan 23, 2023 | 19.63 | 20.50 | 19.53 | 20.21 | 307,434 | +0.64(+3.27%) |
Jan 20, 2023 | 19.41 | 19.67 | 18.90 | 19.57 | 290,681 | +0.18(+0.92%) |
Jan 19, 2023 | 20.03 | 20.03 | 19.21 | 19.39 | 324,548 | +0.17(+0.88%) |
Jan 18, 2023 | 19.77 | 19.93 | 19.12 | 19.22 | 212,266 | -0.67(-3.36%) |
Jan 17, 2023 | 19.53 | 19.99 | 19.47 | 19.89 | 282,037 | +0.31(+1.57%) |
Jan 13, 2023 | 19.46 | 19.70 | 19.38 | 19.58 | 171,236 | -0.20(-0.99%) |
Jan 12, 2023 | 19.35 | 19.78 | 19.18 | 19.78 | 239,984 | +0.66(+3.45%) |
Jan 11, 2023 | 19.15 | 19.34 | 18.96 | 19.12 | 199,388 | +0.03(+0.15%) |
Jan 10, 2023 | 18.42 | 19.12 | 18.42 | 19.09 | 310,167 | +0.60(+3.27%) |
Jan 09, 2023 | 18.07 | 18.89 | 18.03 | 18.49 | 273,677 | +0.52(+2.90%) |
Jan 06, 2023 | 17.78 | 18.19 | 17.57 | 17.96 | 309,796 | +0.60(+3.48%) |
Jan 05, 2023 | 17.56 | 17.61 | 16.84 | 17.36 | 247,235 | -0.28(-1.58%) |
Jan 04, 2023 | 17.95 | 18.05 | 17.54 | 17.64 | 334,087 | -0.24(-1.35%) |