Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.88 | 22.12 | 21.80 | 21.90 | 32,293 | +0.08(+0.37%) |
Mar 30, 2023 | 21.80 | 22.50 | 21.80 | 21.82 | 61,187 | +0.02(+0.09%) |
Mar 29, 2023 | 21.85 | 21.95 | 21.68 | 21.80 | 57,570 | +0.10(+0.46%) |
Mar 28, 2023 | 21.25 | 21.78 | 21.25 | 21.70 | 26,562 | +0.46(+2.17%) |
Mar 27, 2023 | 21.11 | 21.36 | 20.64 | 21.24 | 13,135 | +0.37(+1.77%) |
Mar 24, 2023 | 20.30 | 21.00 | 20.12 | 20.87 | 14,123 | +0.15(+0.72%) |
Mar 23, 2023 | 21.00 | 21.90 | 20.50 | 20.72 | 39,978 | -0.63(-2.95%) |
Mar 22, 2023 | 22.07 | 22.08 | 21.35 | 21.35 | 31,538 | -0.31(-1.43%) |
Mar 21, 2023 | 22.00 | 22.14 | 21.49 | 21.66 | 93,957 | +0.68(+3.24%) |
Mar 20, 2023 | 20.78 | 21.05 | 20.37 | 20.98 | 54,832 | +0.94(+4.69%) |
Mar 17, 2023 | 20.27 | 20.50 | 19.79 | 20.04 | 7,734 | -0.71(-3.42%) |
Mar 16, 2023 | 19.86 | 20.75 | 19.86 | 20.75 | 12,196 | +0.63(+3.13%) |
Mar 15, 2023 | 20.30 | 21.21 | 19.27 | 20.12 | 69,071 | -1.38(-6.41%) |
Mar 14, 2023 | 21.08 | 21.76 | 21.08 | 21.50 | 10,980 | +0.35(+1.64%) |
Mar 13, 2023 | 21.51 | 21.51 | 20.89 | 21.15 | 15,865 | -0.65(-2.98%) |
Mar 10, 2023 | 21.81 | 21.94 | 21.53 | 21.80 | 11,674 | +0.08(+0.37%) |
Mar 09, 2023 | 23.05 | 23.05 | 21.69 | 21.72 | 11,466 | +0.11(+0.50%) |
Mar 08, 2023 | 21.95 | 22.14 | 21.61 | 21.61 | 18,352 | -0.11(-0.50%) |
Mar 07, 2023 | 21.95 | 22.65 | 21.51 | 21.72 | 9,962 | -1.32(-5.73%) |
Mar 06, 2023 | 22.53 | 23.04 | 22.48 | 23.04 | 12,210 | +0.01(+0.04%) |
Mar 03, 2023 | 22.90 | 23.16 | 22.80 | 23.03 | 42,329 | +0.14(+0.61%) |
Mar 02, 2023 | 22.09 | 23.00 | 22.09 | 22.89 | 8,759 | +0.56(+2.51%) |
Mar 01, 2023 | 22.00 | 22.42 | 21.80 | 22.33 | 5,668 | +0.49(+2.24%) |
Feb 28, 2023 | 23.00 | 23.00 | 21.81 | 21.84 | 33,559 | -0.55(-2.46%) |
Feb 27, 2023 | 21.98 | 22.39 | 21.93 | 22.39 | 5,452 | +0.39(+1.75%) |
Feb 24, 2023 | 21.50 | 22.01 | 21.35 | 22.00 | 6,510 | +0.13(+0.62%) |
Feb 23, 2023 | 21.70 | 22.02 | 21.55 | 21.87 | 7,008 | +0.73(+3.48%) |
Feb 22, 2023 | 21.35 | 21.43 | 20.99 | 21.14 | 12,291 | -0.11(-0.54%) |
Feb 21, 2023 | 21.87 | 21.98 | 21.08 | 21.25 | 18,093 | -0.54(-2.48%) |
Feb 17, 2023 | 21.98 | 22.40 | 21.56 | 21.79 | 38,821 | -1.16(-5.05%) |
Feb 16, 2023 | 23.02 | 23.20 | 22.95 | 22.95 | 18,053 | -0.17(-0.74%) |
Feb 15, 2023 | 23.26 | 23.31 | 22.90 | 23.12 | 8,751 | -0.59(-2.49%) |
Feb 14, 2023 | 23.00 | 23.77 | 23.00 | 23.71 | 10,686 | +0.19(+0.81%) |
Feb 13, 2023 | 23.56 | 23.58 | 23.15 | 23.52 | 10,228 | -0.13(-0.54%) |
Feb 10, 2023 | 22.95 | 23.66 | 22.92 | 23.65 | 26,076 | +0.96(+4.22%) |
Feb 09, 2023 | 22.62 | 23.05 | 22.47 | 22.69 | 8,306 | -0.21(-0.92%) |
Feb 08, 2023 | 22.85 | 23.20 | 22.76 | 22.90 | 8,333 | +0.04(+0.17%) |
Feb 07, 2023 | 22.02 | 22.93 | 21.84 | 22.86 | 23,150 | +1.10(+5.06%) |
Feb 06, 2023 | 22.43 | 22.43 | 21.50 | 21.76 | 10,792 | -0.14(-0.64%) |
Feb 03, 2023 | 21.95 | 22.90 | 21.66 | 21.90 | 18,489 | -0.47(-2.10%) |
Feb 02, 2023 | 21.55 | 22.55 | 21.55 | 22.37 | 20,761 | -0.19(-0.84%) |
Feb 01, 2023 | 22.75 | 22.78 | 22.00 | 22.56 | 23,671 | -0.54(-2.34%) |
Jan 31, 2023 | 22.58 | 23.23 | 22.35 | 23.10 | 48,300 | +0.52(+2.30%) |
Jan 30, 2023 | 23.01 | 23.25 | 22.50 | 22.58 | 35,075 | -1.10(-4.66%) |
Jan 27, 2023 | 23.75 | 23.88 | 23.44 | 23.68 | 25,523 | +0.27(+1.16%) |
Jan 26, 2023 | 23.50 | 23.50 | 22.88 | 23.41 | 14,390 | +0.28(+1.21%) |
Jan 25, 2023 | 23.05 | 23.25 | 22.54 | 23.13 | 77,491 | +0.03(+0.13%) |
Jan 24, 2023 | 23.55 | 23.55 | 22.85 | 23.10 | 82,510 | -0.15(-0.65%) |
Jan 23, 2023 | 23.40 | 23.43 | 22.95 | 23.25 | 27,752 | +0.45(+1.95%) |
Jan 20, 2023 | 22.50 | 23.15 | 22.40 | 22.80 | 39,165 | +0.30(+1.36%) |
Jan 19, 2023 | 22.65 | 23.00 | 22.21 | 22.50 | 26,487 | -0.29(-1.27%) |
Jan 18, 2023 | 23.68 | 23.82 | 22.68 | 22.79 | 38,924 | -0.59(-2.52%) |
Jan 17, 2023 | 24.05 | 24.05 | 22.75 | 23.38 | 48,036 | -0.35(-1.47%) |
Jan 13, 2023 | 23.10 | 23.78 | 22.85 | 23.73 | 54,247 | +0.59(+2.55%) |
Jan 12, 2023 | 22.55 | 23.18 | 22.41 | 23.14 | 71,338 | +1.02(+4.61%) |
Jan 11, 2023 | 21.50 | 22.42 | 21.45 | 22.12 | 84,794 | +0.89(+4.20%) |
Jan 10, 2023 | 21.35 | 21.35 | 20.60 | 21.23 | 64,324 | +0.37(+1.77%) |
Jan 09, 2023 | 20.94 | 21.07 | 20.60 | 20.86 | 54,224 | +0.61(+3.01%) |
Jan 06, 2023 | 20.00 | 20.36 | 19.39 | 20.25 | 182,881 | +1.46(+7.77%) |
Jan 05, 2023 | 18.58 | 19.17 | 18.58 | 18.79 | 32,136 | +0.07(+0.37%) |
Jan 04, 2023 | 18.74 | 19.30 | 18.69 | 18.72 | 18,685 | -0.04(-0.21%) |