Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.49 | 22.67 | 22.27 | 22.63 | 233,906 | +0.30(+1.34%) |
Mar 30, 2023 | 21.75 | 22.33 | 21.64 | 22.33 | 161,678 | +0.70(+3.24%) |
Mar 29, 2023 | 21.48 | 21.63 | 21.40 | 21.63 | 131,034 | +0.34(+1.60%) |
Mar 28, 2023 | 21.36 | 21.60 | 21.21 | 21.29 | 227,732 | -0.02(-0.09%) |
Mar 27, 2023 | 21.19 | 21.34 | 21.14 | 21.31 | 153,239 | +0.21(+1.00%) |
Mar 24, 2023 | 21.08 | 21.12 | 20.70 | 21.10 | 126,150 | -0.23(-1.08%) |
Mar 23, 2023 | 21.05 | 21.71 | 21.05 | 21.33 | 236,882 | +0.38(+1.81%) |
Mar 22, 2023 | 21.13 | 21.49 | 20.94 | 20.95 | 175,049 | -0.15(-0.71%) |
Mar 21, 2023 | 20.93 | 21.17 | 20.90 | 21.10 | 95,893 | +0.48(+2.33%) |
Mar 20, 2023 | 20.58 | 20.83 | 20.49 | 20.62 | 201,342 | +0.04(+0.19%) |
Mar 17, 2023 | 20.95 | 20.95 | 20.41 | 20.58 | 161,820 | -0.53(-2.51%) |
Mar 16, 2023 | 20.61 | 21.14 | 20.38 | 21.11 | 207,235 | +0.33(+1.59%) |
Mar 15, 2023 | 21.22 | 21.22 | 20.30 | 20.78 | 217,524 | -0.98(-4.50%) |
Mar 14, 2023 | 21.76 | 21.96 | 21.47 | 21.76 | 119,739 | +0.29(+1.35%) |
Mar 13, 2023 | 21.20 | 21.70 | 21.09 | 21.47 | 141,313 | -0.09(-0.42%) |
Mar 10, 2023 | 21.90 | 22.02 | 21.36 | 21.56 | 159,229 | -0.39(-1.78%) |
Mar 09, 2023 | 22.40 | 22.47 | 21.91 | 21.95 | 103,763 | -0.40(-1.79%) |
Mar 08, 2023 | 22.47 | 22.59 | 22.19 | 22.35 | 117,354 | -0.07(-0.31%) |
Mar 07, 2023 | 22.85 | 22.93 | 22.37 | 22.42 | 110,748 | -0.39(-1.71%) |
Mar 06, 2023 | 23.18 | 23.18 | 22.72 | 22.81 | 107,972 | -0.29(-1.26%) |
Mar 03, 2023 | 22.56 | 23.12 | 22.55 | 23.10 | 92,646 | +0.50(+2.21%) |
Mar 02, 2023 | 22.43 | 22.66 | 22.38 | 22.60 | 144,061 | -0.08(-0.35%) |
Mar 01, 2023 | 22.61 | 22.88 | 22.47 | 22.68 | 130,255 | +0.10(+0.44%) |
Feb 28, 2023 | 22.52 | 22.77 | 22.48 | 22.58 | 196,553 | -0.03(-0.13%) |
Feb 27, 2023 | 22.69 | 22.89 | 22.50 | 22.61 | 109,094 | +0.13(+0.58%) |
Feb 24, 2023 | 22.32 | 22.50 | 22.14 | 22.48 | 190,880 | -0.29(-1.27%) |
Feb 23, 2023 | 22.93 | 23.03 | 22.37 | 22.77 | 183,263 | -0.06(-0.26%) |
Feb 22, 2023 | 22.55 | 22.97 | 22.35 | 22.83 | 189,195 | +0.22(+0.97%) |
Feb 21, 2023 | 23.13 | 23.25 | 22.47 | 22.61 | 242,956 | -0.72(-3.09%) |
Feb 17, 2023 | 23.56 | 23.70 | 23.12 | 23.33 | 257,769 | -0.26(-1.10%) |
Feb 16, 2023 | 23.24 | 23.80 | 23.01 | 23.59 | 499,572 | +0.24(+1.03%) |
Feb 15, 2023 | 23.53 | 23.55 | 22.97 | 23.35 | 348,580 | -0.41(-1.73%) |
Feb 14, 2023 | 23.06 | 24.12 | 22.90 | 23.76 | 697,883 | +1.14(+5.04%) |
Feb 13, 2023 | 22.16 | 22.68 | 21.79 | 22.62 | 194,248 | +0.56(+2.54%) |
Feb 10, 2023 | 22.06 | 22.21 | 21.79 | 22.06 | 92,754 | +0.03(+0.14%) |
Feb 09, 2023 | 22.78 | 23.04 | 21.98 | 22.03 | 253,093 | -0.44(-1.96%) |
Feb 08, 2023 | 22.36 | 22.61 | 22.23 | 22.47 | 129,647 | +0.00(+0.00%) |
Feb 07, 2023 | 22.35 | 22.55 | 22.09 | 22.47 | 175,199 | +0.12(+0.54%) |
Feb 06, 2023 | 22.41 | 22.50 | 22.23 | 22.35 | 106,414 | -0.26(-1.15%) |
Feb 03, 2023 | 22.65 | 23.24 | 22.53 | 22.61 | 153,212 | -0.46(-1.99%) |
Feb 02, 2023 | 22.85 | 23.29 | 22.73 | 23.07 | 269,701 | +0.36(+1.59%) |
Feb 01, 2023 | 22.48 | 22.84 | 22.16 | 22.71 | 397,903 | +0.11(+0.49%) |
Jan 31, 2023 | 22.19 | 22.61 | 21.95 | 22.60 | 265,326 | +0.52(+2.36%) |
Jan 30, 2023 | 22.11 | 22.37 | 21.99 | 22.08 | 139,628 | -0.26(-1.16%) |
Jan 27, 2023 | 21.94 | 22.49 | 21.94 | 22.34 | 155,735 | +0.18(+0.81%) |
Jan 26, 2023 | 22.24 | 22.33 | 21.96 | 22.16 | 109,730 | +0.20(+0.91%) |
Jan 25, 2023 | 21.43 | 22.05 | 21.42 | 21.96 | 157,219 | +0.22(+1.01%) |
Jan 24, 2023 | 21.70 | 21.89 | 21.62 | 21.74 | 121,124 | -0.07(-0.32%) |
Jan 23, 2023 | 21.32 | 21.81 | 21.18 | 21.81 | 218,352 | +0.57(+2.68%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.81 | 21.24 | 113,300 | +0.25(+1.19%) |
Jan 19, 2023 | 21.07 | 21.26 | 20.80 | 20.99 | 130,894 | -0.16(-0.76%) |
Jan 18, 2023 | 21.50 | 21.85 | 21.14 | 21.15 | 319,517 | -0.31(-1.44%) |
Jan 17, 2023 | 21.22 | 21.52 | 21.00 | 21.46 | 248,530 | +0.35(+1.66%) |
Jan 13, 2023 | 21.23 | 21.64 | 21.11 | 21.11 | 245,776 | -0.40(-1.86%) |
Jan 12, 2023 | 20.74 | 21.52 | 20.64 | 21.51 | 256,236 | +0.91(+4.42%) |
Jan 11, 2023 | 20.54 | 20.64 | 20.40 | 20.60 | 154,022 | +0.13(+0.64%) |
Jan 10, 2023 | 20.07 | 20.48 | 19.98 | 20.47 | 228,936 | +0.27(+1.34%) |
Jan 09, 2023 | 20.19 | 20.67 | 20.11 | 20.20 | 234,378 | +0.26(+1.30%) |
Jan 06, 2023 | 19.65 | 20.00 | 19.33 | 19.94 | 154,036 | +0.38(+1.94%) |
Jan 05, 2023 | 19.72 | 19.76 | 19.39 | 19.56 | 102,201 | -0.39(-1.95%) |
Jan 04, 2023 | 19.70 | 19.99 | 19.69 | 19.95 | 177,352 | +0.49(+2.52%) |