Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.80 | 21.16 | 20.55 | 21.16 | 195,790 | +0.42(+2.03%) |
Mar 30, 2023 | 21.22 | 21.22 | 20.61 | 20.74 | 134,628 | -0.41(-1.94%) |
Mar 29, 2023 | 21.32 | 21.36 | 20.87 | 21.15 | 108,617 | -0.12(-0.55%) |
Mar 28, 2023 | 21.16 | 21.39 | 21.04 | 21.27 | 92,350 | +0.09(+0.42%) |
Mar 27, 2023 | 21.29 | 21.52 | 21.11 | 21.18 | 108,360 | +0.24(+1.17%) |
Mar 24, 2023 | 20.05 | 21.03 | 20.00 | 20.93 | 174,048 | +0.60(+2.94%) |
Mar 23, 2023 | 20.61 | 20.61 | 20.11 | 20.34 | 158,599 | -0.11(-0.53%) |
Mar 22, 2023 | 21.09 | 21.19 | 20.37 | 20.44 | 150,684 | -0.62(-2.93%) |
Mar 21, 2023 | 20.86 | 21.22 | 20.76 | 21.06 | 143,183 | +0.69(+3.36%) |
Mar 20, 2023 | 20.54 | 20.93 | 20.34 | 20.38 | 169,172 | +0.13(+0.63%) |
Mar 17, 2023 | 20.66 | 20.70 | 20.22 | 20.25 | 342,241 | -0.49(-2.36%) |
Mar 16, 2023 | 19.72 | 21.27 | 19.39 | 20.74 | 242,093 | +0.79(+3.97%) |
Mar 15, 2023 | 19.78 | 20.08 | 18.99 | 19.95 | 320,410 | -0.03(-0.15%) |
Mar 14, 2023 | 20.21 | 20.90 | 19.84 | 19.97 | 557,857 | +0.65(+3.34%) |
Mar 13, 2023 | 20.63 | 20.67 | 19.24 | 19.33 | 349,528 | -2.36(-10.88%) |
Mar 10, 2023 | 22.10 | 22.34 | 21.17 | 21.69 | 132,623 | -0.62(-2.76%) |
Mar 09, 2023 | 23.40 | 23.40 | 21.43 | 22.30 | 205,523 | -1.15(-4.92%) |
Mar 08, 2023 | 23.61 | 23.61 | 23.26 | 23.46 | 73,071 | -0.10(-0.42%) |
Mar 07, 2023 | 23.88 | 23.88 | 23.31 | 23.56 | 71,179 | -0.38(-1.59%) |
Mar 06, 2023 | 24.39 | 24.39 | 23.78 | 23.94 | 100,552 | -0.43(-1.77%) |
Mar 03, 2023 | 24.28 | 24.39 | 23.99 | 24.37 | 87,300 | +0.14(+0.57%) |
Mar 02, 2023 | 24.22 | 24.27 | 23.98 | 24.23 | 70,283 | -0.23(-0.92%) |
Mar 01, 2023 | 24.02 | 24.48 | 23.93 | 24.46 | 92,902 | +0.33(+1.38%) |
Feb 28, 2023 | 24.21 | 24.30 | 24.08 | 24.12 | 186,438 | -0.05(-0.20%) |
Feb 27, 2023 | 24.31 | 24.38 | 24.07 | 24.17 | 85,594 | -0.03(-0.12%) |
Feb 24, 2023 | 24.10 | 24.20 | 23.94 | 24.20 | 61,908 | -0.12(-0.48%) |
Feb 23, 2023 | 24.43 | 24.58 | 24.31 | 24.32 | 57,657 | +0.02(+0.08%) |
Feb 22, 2023 | 24.20 | 24.45 | 23.95 | 24.30 | 111,270 | +0.23(+0.93%) |
Feb 21, 2023 | 24.31 | 24.35 | 23.98 | 24.07 | 112,095 | -0.48(-1.95%) |
Feb 17, 2023 | 24.59 | 24.64 | 24.33 | 24.55 | 66,811 | +0.13(+0.52%) |
Feb 16, 2023 | 24.23 | 24.54 | 24.07 | 24.43 | 175,876 | -0.08(-0.32%) |
Feb 15, 2023 | 24.31 | 24.64 | 24.20 | 24.51 | 58,305 | -0.01(-0.04%) |
Feb 14, 2023 | 24.73 | 24.81 | 24.49 | 24.52 | 60,385 | -0.22(-0.87%) |
Feb 13, 2023 | 24.54 | 24.89 | 24.54 | 24.73 | 99,132 | +0.10(+0.40%) |
Feb 10, 2023 | 24.40 | 24.68 | 24.36 | 24.63 | 48,894 | +0.16(+0.64%) |
Feb 09, 2023 | 24.61 | 24.76 | 24.45 | 24.48 | 66,887 | -0.25(-1.03%) |
Feb 08, 2023 | 24.89 | 24.90 | 24.57 | 24.73 | 47,240 | -0.31(-1.25%) |
Feb 07, 2023 | 24.73 | 25.21 | 24.62 | 25.04 | 79,778 | +0.15(+0.59%) |
Feb 06, 2023 | 25.24 | 25.24 | 24.87 | 24.90 | 61,579 | -0.26(-1.05%) |
Feb 03, 2023 | 25.35 | 25.36 | 25.00 | 25.16 | 107,451 | +0.19(+0.74%) |
Feb 02, 2023 | 24.36 | 25.01 | 24.36 | 24.98 | 92,405 | +0.64(+2.65%) |
Feb 01, 2023 | 24.17 | 24.65 | 24.03 | 24.33 | 144,967 | +0.15(+0.60%) |
Jan 31, 2023 | 23.79 | 24.22 | 23.79 | 24.19 | 123,671 | +0.53(+2.23%) |
Jan 30, 2023 | 23.57 | 23.89 | 23.51 | 23.66 | 77,792 | +0.02(+0.08%) |
Jan 27, 2023 | 23.04 | 23.99 | 23.04 | 23.64 | 122,252 | +1.40(+6.32%) |
Jan 26, 2023 | 22.25 | 22.30 | 22.05 | 22.24 | 91,499 | +0.11(+0.48%) |
Jan 25, 2023 | 22.27 | 22.41 | 22.13 | 22.13 | 56,000 | -0.18(-0.79%) |
Jan 24, 2023 | 22.34 | 22.52 | 22.20 | 22.30 | 34,608 | -0.20(-0.91%) |
Jan 23, 2023 | 22.36 | 22.65 | 22.35 | 22.51 | 60,129 | +0.18(+0.79%) |
Jan 20, 2023 | 22.27 | 22.38 | 22.00 | 22.33 | 84,504 | +0.29(+1.33%) |
Jan 19, 2023 | 21.94 | 22.09 | 21.76 | 22.04 | 63,656 | -0.02(-0.09%) |
Jan 18, 2023 | 22.56 | 22.56 | 21.99 | 22.06 | 67,153 | -0.44(-1.95%) |
Jan 17, 2023 | 22.65 | 22.66 | 22.43 | 22.50 | 90,687 | -0.13(-0.56%) |
Jan 13, 2023 | 22.38 | 22.68 | 22.26 | 22.63 | 60,584 | +0.02(+0.09%) |
Jan 12, 2023 | 22.51 | 22.75 | 22.48 | 22.61 | 154,913 | +0.20(+0.87%) |
Jan 11, 2023 | 22.46 | 22.63 | 22.38 | 22.41 | 72,294 | -0.04(-0.17%) |
Jan 10, 2023 | 22.37 | 22.63 | 22.26 | 22.45 | 65,725 | +0.18(+0.79%) |
Jan 09, 2023 | 22.65 | 22.65 | 22.21 | 22.27 | 53,844 | -0.24(-1.08%) |
Jan 06, 2023 | 22.13 | 22.64 | 22.13 | 22.52 | 91,751 | +0.50(+2.26%) |
Jan 05, 2023 | 22.09 | 22.12 | 21.74 | 22.02 | 85,356 | -0.13(-0.57%) |
Jan 04, 2023 | 22.34 | 22.48 | 22.11 | 22.15 | 75,718 | -0.02(-0.09%) |