Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.57 | 22.57 | 21.99 | 22.42 | 6,565 | +0.10(+0.45%) |
Mar 30, 2023 | 22.00 | 22.35 | 22.00 | 22.32 | 8,781 | +0.42(+1.92%) |
Mar 29, 2023 | 21.72 | 21.90 | 21.67 | 21.90 | 19,993 | +0.19(+0.86%) |
Mar 28, 2023 | 21.38 | 21.75 | 21.38 | 21.71 | 19,356 | -0.04(-0.17%) |
Mar 27, 2023 | 21.75 | 21.75 | 21.40 | 21.75 | 16,936 | +0.26(+1.21%) |
Mar 24, 2023 | 21.18 | 21.49 | 21.10 | 21.49 | 30,379 | -0.02(-0.09%) |
Mar 23, 2023 | 21.55 | 21.65 | 21.42 | 21.51 | 6,033 | -0.05(-0.23%) |
Mar 22, 2023 | 21.13 | 21.75 | 21.13 | 21.56 | 20,587 | +0.20(+0.94%) |
Mar 21, 2023 | 21.42 | 21.42 | 21.05 | 21.36 | 5,179 | +0.10(+0.47%) |
Mar 20, 2023 | 21.31 | 21.31 | 20.66 | 21.26 | 16,925 | -0.07(-0.35%) |
Mar 17, 2023 | 21.21 | 21.75 | 21.21 | 21.34 | 11,037 | -0.04(-0.21%) |
Mar 16, 2023 | 20.89 | 21.38 | 20.78 | 21.38 | 9,656 | +0.36(+1.71%) |
Mar 15, 2023 | 21.44 | 21.44 | 20.77 | 21.02 | 29,562 | -0.42(-1.96%) |
Mar 14, 2023 | 21.08 | 21.66 | 21.08 | 21.44 | 17,389 | +0.09(+0.42%) |
Mar 13, 2023 | 21.23 | 21.61 | 21.12 | 21.35 | 13,960 | -0.08(-0.37%) |
Mar 10, 2023 | 21.74 | 21.82 | 21.40 | 21.43 | 8,423 | -0.76(-3.42%) |
Mar 09, 2023 | 22.34 | 22.60 | 22.16 | 22.19 | 10,264 | -0.30(-1.33%) |
Mar 08, 2023 | 22.01 | 22.49 | 22.01 | 22.49 | 6,150 | +0.72(+3.31%) |
Mar 07, 2023 | 21.59 | 22.18 | 21.59 | 21.77 | 9,531 | -0.28(-1.28%) |
Mar 06, 2023 | 22.38 | 22.38 | 21.80 | 22.05 | 6,060 | -0.17(-0.75%) |
Mar 03, 2023 | 21.74 | 22.28 | 21.74 | 22.22 | 8,284 | +0.08(+0.36%) |
Mar 02, 2023 | 22.11 | 22.15 | 21.96 | 22.14 | 5,119 | +0.25(+1.15%) |
Mar 01, 2023 | 22.00 | 22.00 | 21.71 | 21.89 | 15,168 | +0.44(+2.04%) |
Feb 28, 2023 | 21.42 | 21.81 | 21.42 | 21.45 | 15,281 | +0.15(+0.70%) |
Feb 27, 2023 | 20.84 | 21.30 | 20.84 | 21.30 | 18,801 | +0.68(+3.27%) |
Feb 24, 2023 | 20.71 | 20.73 | 20.30 | 20.62 | 6,132 | -0.07(-0.36%) |
Feb 23, 2023 | 21.04 | 21.04 | 20.45 | 20.70 | 22,657 | -1.25(-5.72%) |
Feb 22, 2023 | 22.34 | 22.34 | 21.95 | 21.95 | 10,897 | -0.03(-0.11%) |
Feb 21, 2023 | 22.44 | 22.44 | 21.88 | 21.98 | 35,719 | -0.77(-3.38%) |
Feb 17, 2023 | 22.67 | 22.87 | 22.67 | 22.75 | 13,810 | +0.10(+0.44%) |
Feb 16, 2023 | 22.80 | 22.85 | 22.57 | 22.65 | 6,735 | +0.18(+0.80%) |
Feb 15, 2023 | 22.55 | 22.56 | 22.40 | 22.47 | 14,546 | -0.20(-0.88%) |
Feb 14, 2023 | 22.73 | 22.73 | 22.25 | 22.67 | 54,814 | -0.26(-1.13%) |
Feb 13, 2023 | 22.87 | 22.93 | 22.47 | 22.93 | 19,338 | +0.18(+0.79%) |
Feb 10, 2023 | 22.80 | 22.95 | 22.66 | 22.75 | 32,158 | -0.15(-0.66%) |
Feb 09, 2023 | 23.32 | 23.32 | 22.80 | 22.90 | 24,810 | +0.00(+0.00%) |
Feb 08, 2023 | 22.97 | 22.97 | 22.53 | 22.90 | 71,626 | +0.16(+0.70%) |
Feb 07, 2023 | 22.50 | 22.82 | 22.33 | 22.74 | 15,656 | +0.21(+0.93%) |
Feb 06, 2023 | 22.59 | 22.59 | 22.34 | 22.53 | 30,518 | +0.11(+0.49%) |
Feb 03, 2023 | 22.67 | 22.67 | 22.38 | 22.42 | 19,919 | -0.38(-1.67%) |
Feb 02, 2023 | 22.95 | 22.95 | 22.60 | 22.80 | 44,280 | -0.29(-1.26%) |
Feb 01, 2023 | 22.84 | 23.09 | 22.50 | 23.09 | 23,142 | +0.59(+2.62%) |
Jan 31, 2023 | 22.57 | 22.57 | 22.15 | 22.50 | 7,818 | -0.28(-1.23%) |
Jan 30, 2023 | 22.85 | 22.85 | 22.40 | 22.78 | 5,435 | -0.36(-1.58%) |
Jan 27, 2023 | 23.35 | 23.35 | 23.09 | 23.14 | 5,337 | -0.02(-0.09%) |
Jan 26, 2023 | 23.43 | 23.43 | 23.09 | 23.16 | 3,831 | +0.14(+0.61%) |
Jan 25, 2023 | 23.15 | 23.15 | 22.86 | 23.02 | 1,890 | +0.46(+2.06%) |
Jan 24, 2023 | 22.75 | 22.75 | 22.40 | 22.56 | 9,320 | -0.43(-1.87%) |
Jan 23, 2023 | 22.61 | 23.31 | 22.61 | 22.99 | 10,855 | -0.01(-0.04%) |
Jan 20, 2023 | 22.89 | 23.00 | 22.72 | 23.00 | 1,778 | +0.14(+0.61%) |
Jan 19, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 1,148 | +0.14(+0.62%) |
Jan 18, 2023 | 23.35 | 23.35 | 22.72 | 22.72 | 3,096 | -0.26(-1.13%) |
Jan 17, 2023 | 23.09 | 23.09 | 22.87 | 22.98 | 3,789 | +0.18(+0.79%) |
Jan 13, 2023 | 22.55 | 22.80 | 22.50 | 22.80 | 3,871 | +0.18(+0.80%) |
Jan 12, 2023 | 22.50 | 22.62 | 22.50 | 22.62 | 856 | +0.44(+1.96%) |
Jan 11, 2023 | 22.19 | 22.23 | 22.16 | 22.18 | 1,646 | +0.31(+1.41%) |
Jan 10, 2023 | 22.58 | 22.58 | 21.82 | 21.88 | 1,033 | -0.53(-2.38%) |
Jan 09, 2023 | 22.05 | 22.64 | 22.05 | 22.41 | 3,642 | +0.70(+3.22%) |
Jan 06, 2023 | 21.25 | 21.86 | 21.25 | 21.71 | 2,624 | +0.85(+4.07%) |
Jan 05, 2023 | 20.81 | 21.05 | 20.81 | 20.86 | 1,061 | -0.03(-0.14%) |
Jan 04, 2023 | 20.87 | 21.28 | 20.64 | 20.89 | 3,158 | +0.65(+3.21%) |