Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.70 | 24.71 | 23.90 | 24.10 | 46,159 | -0.00(-0.00%) |
Mar 30, 2023 | 22.83 | 24.45 | 22.83 | 24.10 | 24,132 | +0.69(+2.95%) |
Mar 29, 2023 | 24.00 | 24.00 | 23.34 | 23.41 | 15,106 | -0.13(-0.55%) |
Mar 28, 2023 | 22.97 | 23.54 | 22.97 | 23.54 | 7,499 | +0.74(+3.23%) |
Mar 27, 2023 | 22.40 | 22.86 | 22.40 | 22.80 | 6,832 | +0.17(+0.77%) |
Mar 24, 2023 | 22.60 | 22.70 | 22.51 | 22.63 | 4,086 | +0.03(+0.13%) |
Mar 23, 2023 | 22.70 | 22.81 | 22.55 | 22.60 | 10,766 | +0.25(+1.12%) |
Mar 22, 2023 | 21.50 | 22.60 | 21.50 | 22.35 | 8,460 | +0.96(+4.49%) |
Mar 21, 2023 | 21.85 | 21.85 | 21.39 | 21.39 | 4,193 | -0.95(-4.25%) |
Mar 20, 2023 | 22.71 | 23.90 | 22.34 | 22.34 | 6,666 | -0.20(-0.89%) |
Mar 17, 2023 | 21.52 | 22.68 | 21.52 | 22.54 | 19,230 | +1.50(+7.13%) |
Mar 16, 2023 | 20.50 | 21.50 | 20.50 | 21.04 | 3,606 | -0.21(-1.01%) |
Mar 15, 2023 | 21.69 | 21.69 | 21.17 | 21.25 | 7,185 | -0.28(-1.30%) |
Mar 14, 2023 | 21.34 | 21.64 | 21.00 | 21.54 | 7,377 | +0.04(+0.16%) |
Mar 13, 2023 | 20.82 | 21.50 | 20.20 | 21.50 | 1,931 | +1.30(+6.44%) |
Mar 10, 2023 | 20.15 | 20.26 | 19.72 | 20.20 | 18,513 | +0.95(+4.94%) |
Mar 09, 2023 | 19.60 | 19.87 | 19.25 | 19.25 | 35,066 | -0.71(-3.56%) |
Mar 08, 2023 | 19.96 | 20.18 | 19.96 | 19.96 | 1,421 | -0.22(-1.09%) |
Mar 07, 2023 | 20.50 | 20.67 | 19.97 | 20.18 | 3,518 | -0.87(-4.13%) |
Mar 06, 2023 | 21.21 | 21.25 | 21.00 | 21.05 | 16,796 | -0.25(-1.17%) |
Mar 03, 2023 | 21.47 | 21.51 | 21.30 | 21.30 | 2,230 | -0.20(-0.93%) |
Mar 02, 2023 | 21.41 | 21.50 | 21.34 | 21.50 | 1,030 | +0.10(+0.47%) |
Mar 01, 2023 | 21.05 | 21.63 | 21.04 | 21.40 | 20,606 | +0.65(+3.15%) |
Feb 28, 2023 | 20.87 | 20.95 | 20.63 | 20.75 | 10,871 | +0.06(+0.27%) |
Feb 27, 2023 | 20.00 | 20.69 | 20.00 | 20.69 | 2,726 | +0.36(+1.79%) |
Feb 24, 2023 | 20.45 | 20.57 | 19.98 | 20.33 | 4,822 | -0.70(-3.33%) |
Feb 22, 2023 | 21.02 | 1,038 | -0.55(-2.53%) | |||
Feb 21, 2023 | 21.73 | 21.74 | 21.38 | 21.57 | 4,434 | -0.30(-1.37%) |
Feb 17, 2023 | 21.50 | 21.87 | 21.50 | 21.87 | 1,337 | -0.09(-0.41%) |
Feb 16, 2023 | 21.50 | 21.96 | 21.50 | 21.96 | 1,800 | +0.46(+2.14%) |
Feb 15, 2023 | 22.59 | 22.59 | 21.12 | 21.50 | 2,478 | -1.20(-5.29%) |
Feb 14, 2023 | 22.46 | 22.70 | 22.46 | 22.70 | 3,368 | +0.15(+0.65%) |
Feb 13, 2023 | 22.60 | 22.64 | 22.55 | 22.55 | 4,072 | -0.05(-0.24%) |
Feb 10, 2023 | 22.42 | 22.61 | 22.42 | 22.61 | 604 | -0.35(-1.53%) |
Feb 09, 2023 | 24.00 | 24.00 | 22.92 | 22.96 | 2,224 | -1.04(-4.33%) |
Feb 08, 2023 | 23.52 | 24.20 | 23.52 | 24.00 | 30,261 | +0.47(+2.00%) |
Feb 07, 2023 | 23.32 | 23.53 | 23.32 | 23.53 | 941 | -0.01(-0.04%) |
Feb 06, 2023 | 23.10 | 23.54 | 23.10 | 23.54 | 1,971 | +0.34(+1.47%) |
Feb 03, 2023 | 23.01 | 23.37 | 23.01 | 23.20 | 14,156 | -0.36(-1.53%) |
Feb 02, 2023 | 23.66 | 23.74 | 23.56 | 23.56 | 950 | -0.56(-2.32%) |
Feb 01, 2023 | 23.55 | 24.12 | 23.45 | 24.12 | 6,212 | +0.57(+2.40%) |
Jan 31, 2023 | 23.35 | 23.55 | 23.29 | 23.55 | 7,440 | +0.11(+0.49%) |
Jan 30, 2023 | 23.59 | 23.59 | 23.44 | 23.44 | 1,933 | -0.39(-1.64%) |
Jan 27, 2023 | 23.86 | 23.93 | 23.80 | 23.83 | 1,378 | +0.06(+0.27%) |
Jan 26, 2023 | 24.00 | 24.04 | 23.77 | 23.77 | 3,671 | -0.57(-2.35%) |
Jan 25, 2023 | 23.85 | 24.34 | 23.77 | 24.34 | 26,947 | +0.49(+2.05%) |
Jan 24, 2023 | 23.98 | 23.98 | 23.85 | 23.85 | 11,611 | +0.24(+1.02%) |
Jan 23, 2023 | 24.38 | 24.38 | 23.44 | 23.61 | 8,723 | -1.01(-4.10%) |
Jan 20, 2023 | 24.30 | 24.70 | 24.23 | 24.62 | 4,689 | +0.17(+0.71%) |
Jan 19, 2023 | 23.60 | 24.50 | 23.59 | 24.45 | 2,700 | +0.83(+3.50%) |
Jan 18, 2023 | 23.90 | 23.99 | 23.62 | 23.62 | 2,815 | -0.12(-0.53%) |
Jan 17, 2023 | 24.20 | 24.20 | 23.59 | 23.75 | 5,621 | -0.25(-1.06%) |
Jan 13, 2023 | 23.00 | 24.15 | 23.00 | 24.00 | 13,504 | +0.62(+2.65%) |
Jan 12, 2023 | 23.92 | 23.92 | 23.25 | 23.38 | 3,238 | +0.10(+0.43%) |
Jan 11, 2023 | 23.42 | 23.46 | 23.28 | 23.28 | 5,269 | -0.25(-1.06%) |
Jan 10, 2023 | 23.37 | 23.62 | 23.23 | 23.53 | 8,309 | +0.33(+1.42%) |
Jan 09, 2023 | 23.28 | 23.35 | 23.00 | 23.20 | 5,333 | -0.10(-0.42%) |
Jan 06, 2023 | 23.09 | 23.30 | 22.90 | 23.30 | 1,195 | +0.96(+4.32%) |
Jan 05, 2023 | 22.16 | 22.33 | 22.16 | 22.33 | 333 | -0.11(-0.48%) |
Jan 04, 2023 | 22.09 | 22.50 | 21.95 | 22.44 | 5,714 | +0.91(+4.23%) |