Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 634 | -1.00(-4.00%) |
Mar 30, 2023 | 24.45 | 25.00 | 24.43 | 25.00 | 5,491 | +0.75(+3.09%) |
Mar 29, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 1,808 | -0.43(-1.74%) |
Mar 28, 2023 | 25.00 | 25.25 | 24.68 | 24.68 | 2,604 | +0.68(+2.83%) |
Mar 27, 2023 | 25.00 | 25.00 | 24.00 | 24.00 | 1,721 | +0.00(+0.00%) |
Mar 24, 2023 | 25.25 | 25.25 | 24.00 | 24.00 | 2,445 | -1.00(-4.00%) |
Mar 23, 2023 | 25.00 | 25.00 | 24.10 | 25.00 | 4,556 | +1.50(+6.38%) |
Mar 22, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 1,968 | +0.00(+0.00%) |
Mar 21, 2023 | 24.50 | 24.50 | 23.50 | 23.50 | 3,039 | -1.00(-4.08%) |
Mar 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 1,039 | +0.00(+0.00%) |
Mar 17, 2023 | 24.75 | 24.75 | 23.75 | 24.50 | 1,689 | -0.25(-1.01%) |
Mar 16, 2023 | 24.10 | 24.75 | 24.00 | 24.75 | 20,648 | +1.25(+5.32%) |
Mar 15, 2023 | 23.25 | 24.25 | 23.23 | 23.50 | 12,372 | +0.00(+0.00%) |
Mar 14, 2023 | 24.50 | 24.50 | 23.00 | 23.50 | 3,885 | -0.25(-1.05%) |
Mar 13, 2023 | 24.00 | 24.75 | 23.75 | 23.75 | 11,272 | +0.25(+1.06%) |
Mar 10, 2023 | 25.00 | 25.00 | 23.50 | 23.50 | 1,555 | -0.67(-2.77%) |
Mar 09, 2023 | 24.74 | 25.00 | 23.50 | 24.17 | 2,093 | +0.67(+2.85%) |
Mar 08, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 3,519 | +0.25(+1.08%) |
Mar 07, 2023 | 24.25 | 24.25 | 23.00 | 23.25 | 1,364 | +0.15(+0.65%) |
Mar 06, 2023 | 23.00 | 24.25 | 23.00 | 23.10 | 12,698 | +0.10(+0.43%) |
Mar 03, 2023 | 23.25 | 23.25 | 23.00 | 23.00 | 5,125 | +0.00(+0.00%) |
Mar 02, 2023 | 24.00 | 24.00 | 22.50 | 23.00 | 3,215 | -0.25(-1.08%) |
Mar 01, 2023 | 24.25 | 24.25 | 22.85 | 23.25 | 6,606 | +0.15(+0.65%) |
Feb 28, 2023 | 23.10 | 24.00 | 23.00 | 23.10 | 5,209 | +0.10(+0.43%) |
Feb 27, 2023 | 23.60 | 24.00 | 23.00 | 23.00 | 9,607 | +0.10(+0.44%) |
Feb 24, 2023 | 22.80 | 23.00 | 22.80 | 22.90 | 2,291 | +0.10(+0.44%) |
Feb 23, 2023 | 22.80 | 23.05 | 22.80 | 22.80 | 6,339 | -0.20(-0.87%) |
Feb 22, 2023 | 24.00 | 24.00 | 22.80 | 23.00 | 2,259 | +0.25(+1.10%) |
Feb 21, 2023 | 22.80 | 23.75 | 22.75 | 22.75 | 4,987 | -0.72(-3.07%) |
Feb 17, 2023 | 23.75 | 23.75 | 22.75 | 23.47 | 4,406 | +0.47(+2.04%) |
Feb 16, 2023 | 22.80 | 23.50 | 22.80 | 23.00 | 20,151 | +0.40(+1.77%) |
Feb 15, 2023 | 22.80 | 22.80 | 22.60 | 22.60 | 16,472 | -0.80(-3.42%) |
Feb 14, 2023 | 24.00 | 24.10 | 23.00 | 23.40 | 5,892 | +0.65(+2.86%) |
Feb 13, 2023 | 22.75 | 23.75 | 22.75 | 22.75 | 5,854 | +0.25(+1.11%) |
Feb 10, 2023 | 22.75 | 23.75 | 22.50 | 22.50 | 18,374 | -0.75(-3.23%) |
Feb 09, 2023 | 23.25 | 24.25 | 23.25 | 23.25 | 8,691 | +0.25(+1.09%) |
Feb 08, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 6,522 | -0.10(-0.43%) |
Feb 07, 2023 | 24.00 | 24.00 | 23.00 | 23.10 | 13,604 | +0.10(+0.43%) |
Feb 06, 2023 | 23.05 | 24.00 | 23.00 | 23.00 | 3,033 | +0.00(+0.00%) |
Feb 03, 2023 | 24.00 | 24.25 | 23.00 | 23.00 | 2,628 | -1.25(-5.15%) |
Feb 02, 2023 | 24.25 | 24.25 | 23.90 | 24.25 | 2,447 | +0.75(+3.19%) |
Feb 01, 2023 | 23.50 | 23.50 | 23.48 | 23.50 | 14,442 | -0.50(-2.08%) |
Jan 31, 2023 | 24.25 | 25.50 | 24.00 | 24.00 | 90,984 | -3.00(-11.11%) |
Jan 30, 2023 | 28.00 | 28.00 | 27.00 | 27.00 | 1,021 | -1.00(-3.57%) |
Jan 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 385 | +0.00(+0.00%) |
Jan 26, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 394 | +1.03(+3.82%) |
Jan 25, 2023 | 27.75 | 27.75 | 26.48 | 26.97 | 3,590 | +0.47(+1.77%) |
Jan 24, 2023 | 27.50 | 27.50 | 26.48 | 26.50 | 25,565 | +0.00(+0.00%) |
Jan 23, 2023 | 27.50 | 27.50 | 26.50 | 26.50 | 8,385 | +0.00(+0.00%) |
Jan 20, 2023 | 27.30 | 27.50 | 26.50 | 26.50 | 1,354 | +0.00(+0.00%) |
Jan 19, 2023 | 26.50 | 27.50 | 26.50 | 26.50 | 1,325 | +0.00(+0.00%) |
Jan 18, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 1,357 | -1.00(-3.64%) |
Jan 17, 2023 | 27.50 | 27.50 | 26.50 | 27.50 | 1,579 | +0.75(+2.80%) |
Jan 13, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 1,118 | +1.50(+5.94%) |
Jan 12, 2023 | 26.00 | 26.00 | 25.25 | 25.25 | 1,958 | +0.25(+1.00%) |
Jan 11, 2023 | 25.00 | 26.00 | 25.00 | 25.00 | 993 | -0.25(-0.99%) |
Jan 10, 2023 | 25.00 | 26.25 | 25.00 | 25.25 | 3,583 | +0.35(+1.41%) |
Jan 09, 2023 | 24.75 | 26.00 | 24.75 | 24.90 | 3,292 | -0.35(-1.39%) |
Jan 06, 2023 | 24.50 | 25.25 | 24.50 | 25.25 | 2,183 | +0.77(+3.15%) |
Jan 05, 2023 | 25.60 | 25.60 | 24.48 | 24.48 | 24,857 | -1.77(-6.74%) |
Jan 04, 2023 | 25.25 | 26.25 | 25.25 | 26.25 | 6,372 | +0.95(+3.75%) |