Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 18.12 | 18.41 | 17.80 | 18.01 | 5,179,207 | +0.06(+0.33%) |
Mar 23, 2023 | 17.60 | 18.20 | 17.43 | 17.95 | 5,082,102 | +0.49(+2.81%) |
Mar 22, 2023 | 17.08 | 17.77 | 16.97 | 17.46 | 4,222,528 | +0.42(+2.46%) |
Mar 21, 2023 | 17.57 | 17.63 | 16.74 | 17.04 | 5,195,987 | -0.79(-4.43%) |
Mar 20, 2023 | 17.78 | 18.04 | 17.65 | 17.83 | 5,083,586 | +0.25(+1.42%) |
Mar 17, 2023 | 16.80 | 17.87 | 16.75 | 17.58 | 9,009,694 | +1.12(+6.80%) |
Mar 16, 2023 | 16.81 | 16.86 | 16.23 | 16.46 | 4,381,261 | -0.32(-1.91%) |
Mar 15, 2023 | 17.45 | 17.60 | 16.57 | 16.78 | 5,238,500 | -0.28(-1.64%) |
Mar 14, 2023 | 16.85 | 17.23 | 16.59 | 17.06 | 4,796,585 | +0.28(+1.67%) |
Mar 13, 2023 | 16.47 | 17.00 | 16.32 | 16.78 | 8,649,492 | +1.22(+7.84%) |
Mar 10, 2023 | 15.56 | 16.07 | 15.39 | 15.56 | 5,195,895 | +0.34(+2.23%) |
Mar 09, 2023 | 15.18 | 15.57 | 15.18 | 15.22 | 3,488,297 | +0.15(+1.00%) |
Mar 08, 2023 | 15.27 | 15.54 | 14.87 | 15.07 | 3,873,872 | -0.16(-1.05%) |
Mar 07, 2023 | 16.01 | 16.01 | 15.00 | 15.23 | 5,171,760 | -0.92(-5.70%) |
Mar 06, 2023 | 15.95 | 16.33 | 15.88 | 16.15 | 5,586,225 | +0.10(+0.62%) |
Mar 03, 2023 | 15.50 | 16.08 | 15.34 | 16.05 | 5,608,679 | +0.75(+4.90%) |
Mar 02, 2023 | 15.00 | 15.30 | 14.94 | 15.30 | 3,385,233 | +0.08(+0.52%) |
Mar 01, 2023 | 15.03 | 15.28 | 14.76 | 15.22 | 4,500,520 | +0.46(+3.10%) |
Feb 28, 2023 | 14.54 | 14.90 | 14.32 | 14.76 | 4,597,566 | +0.18(+1.23%) |
Feb 27, 2023 | 14.78 | 14.98 | 14.46 | 14.58 | 4,336,053 | -0.22(-1.48%) |
Feb 24, 2023 | 14.90 | 15.04 | 14.68 | 14.80 | 3,547,816 | -0.37(-2.42%) |
Feb 23, 2023 | 15.48 | 15.73 | 14.97 | 15.17 | 4,931,805 | -0.49(-3.11%) |
Feb 22, 2023 | 15.54 | 15.74 | 15.44 | 15.66 | 5,911,069 | +0.09(+0.57%) |
Feb 21, 2023 | 16.06 | 16.13 | 15.51 | 15.57 | 4,692,112 | -0.54(-3.33%) |
Feb 17, 2023 | 15.90 | 16.21 | 15.81 | 16.10 | 4,975,965 | -0.04(-0.25%) |
Feb 16, 2023 | 15.86 | 16.26 | 15.61 | 16.14 | 3,406,788 | +0.12(+0.74%) |
Feb 15, 2023 | 16.00 | 16.11 | 15.78 | 16.03 | 3,820,380 | -0.36(-2.18%) |
Feb 14, 2023 | 16.06 | 16.44 | 15.96 | 16.38 | 2,011,872 | +0.19(+1.17%) |
Feb 13, 2023 | 16.32 | 16.44 | 16.08 | 16.19 | 1,624,467 | -0.18(-1.09%) |
Feb 10, 2023 | 16.50 | 16.54 | 16.16 | 16.37 | 2,396,103 | -0.01(-0.06%) |
Feb 09, 2023 | 16.91 | 17.06 | 16.35 | 16.38 | 3,131,151 | -0.38(-2.25%) |
Feb 08, 2023 | 16.94 | 17.03 | 16.72 | 16.76 | 1,895,189 | -0.14(-0.82%) |
Feb 07, 2023 | 16.93 | 17.21 | 16.71 | 16.90 | 3,182,976 | +0.00(+0.00%) |
Feb 06, 2023 | 16.99 | 17.00 | 16.65 | 16.90 | 3,054,940 | -0.14(-0.82%) |
Feb 03, 2023 | 17.71 | 17.90 | 16.98 | 17.04 | 5,562,130 | -1.31(-7.15%) |
Feb 02, 2023 | 18.78 | 18.95 | 18.02 | 18.35 | 4,554,495 | -0.28(-1.49%) |
Feb 01, 2023 | 17.95 | 18.81 | 17.77 | 18.63 | 3,245,118 | +0.52(+2.85%) |
Jan 31, 2023 | 17.91 | 18.28 | 17.73 | 18.11 | 3,096,752 | +0.10(+0.55%) |
Jan 30, 2023 | 18.32 | 18.50 | 17.99 | 18.01 | 3,621,682 | -0.45(-2.42%) |
Jan 27, 2023 | 18.34 | 18.52 | 18.17 | 18.46 | 3,772,442 | -0.22(-1.17%) |
Jan 26, 2023 | 19.04 | 19.10 | 18.36 | 18.68 | 3,441,272 | -0.34(-1.78%) |
Jan 25, 2023 | 18.66 | 19.10 | 18.59 | 19.02 | 4,332,313 | +0.13(+0.68%) |
Jan 24, 2023 | 18.53 | 18.94 | 18.30 | 18.89 | 2,509,373 | +0.21(+1.12%) |
Jan 23, 2023 | 18.60 | 18.77 | 18.24 | 18.68 | 3,660,834 | -0.28(-1.47%) |
Jan 20, 2023 | 18.37 | 19.03 | 18.20 | 18.96 | 3,846,205 | +0.49(+2.64%) |
Jan 19, 2023 | 18.11 | 18.59 | 17.95 | 18.47 | 3,304,281 | +0.42(+2.31%) |
Jan 18, 2023 | 18.57 | 19.08 | 18.02 | 18.05 | 3,445,455 | -0.23(-1.25%) |
Jan 17, 2023 | 18.44 | 18.61 | 18.15 | 18.28 | 3,052,529 | -0.40(-2.13%) |
Jan 13, 2023 | 18.28 | 18.71 | 18.25 | 18.68 | 3,863,225 | +0.29(+1.57%) |
Jan 12, 2023 | 18.43 | 18.54 | 17.88 | 18.39 | 3,564,429 | +0.25(+1.37%) |
Jan 11, 2023 | 18.25 | 18.39 | 17.89 | 18.14 | 4,378,861 | +0.17(+0.94%) |
Jan 10, 2023 | 17.48 | 17.97 | 17.26 | 17.97 | 2,614,309 | +0.50(+2.84%) |
Jan 09, 2023 | 17.82 | 17.91 | 17.46 | 17.48 | 3,048,221 | -0.15(-0.85%) |
Jan 06, 2023 | 17.68 | 17.87 | 17.13 | 17.62 | 4,113,905 | +0.33(+1.90%) |
Jan 05, 2023 | 17.28 | 17.35 | 16.69 | 17.30 | 4,559,711 | -0.48(-2.68%) |
Jan 04, 2023 | 17.42 | 17.88 | 17.29 | 17.77 | 5,732,385 | +0.72(+4.19%) |