Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.15 | 20.15 | 19.89 | 19.97 | 18,341 | +0.01(+0.05%) |
Mar 30, 2023 | 20.31 | 20.38 | 19.78 | 19.96 | 54,629 | -0.48(-2.33%) |
Mar 29, 2023 | 20.38 | 20.50 | 20.10 | 20.43 | 61,319 | +0.05(+0.24%) |
Mar 28, 2023 | 20.43 | 20.57 | 20.23 | 20.39 | 29,355 | -0.03(-0.14%) |
Mar 27, 2023 | 20.35 | 20.57 | 20.05 | 20.42 | 56,505 | +0.12(+0.57%) |
Mar 24, 2023 | 20.02 | 20.81 | 20.02 | 20.30 | 67,004 | +0.07(+0.34%) |
Mar 23, 2023 | 20.19 | 20.67 | 19.76 | 20.23 | 57,810 | +0.05(+0.24%) |
Mar 22, 2023 | 20.56 | 20.90 | 20.12 | 20.18 | 29,560 | -0.49(-2.35%) |
Mar 21, 2023 | 20.64 | 20.78 | 20.36 | 20.67 | 68,116 | +0.27(+1.33%) |
Mar 20, 2023 | 20.59 | 20.70 | 20.29 | 20.40 | 44,899 | +0.07(+0.33%) |
Mar 17, 2023 | 20.80 | 20.82 | 20.19 | 20.33 | 106,494 | -0.65(-3.10%) |
Mar 16, 2023 | 19.76 | 21.59 | 19.23 | 20.98 | 107,021 | +0.92(+4.60%) |
Mar 15, 2023 | 19.82 | 20.35 | 19.66 | 20.06 | 34,150 | -0.06(-0.29%) |
Mar 14, 2023 | 20.86 | 22.32 | 19.89 | 20.11 | 58,151 | +0.33(+1.67%) |
Mar 13, 2023 | 22.39 | 22.59 | 19.16 | 19.78 | 159,348 | -2.84(-12.56%) |
Mar 10, 2023 | 23.50 | 23.50 | 22.25 | 22.63 | 132,812 | -0.99(-4.19%) |
Mar 09, 2023 | 23.90 | 24.01 | 23.36 | 23.62 | 49,290 | -0.50(-2.09%) |
Mar 08, 2023 | 24.02 | 24.27 | 23.82 | 24.12 | 50,719 | -0.03(-0.12%) |
Mar 07, 2023 | 24.31 | 24.37 | 23.88 | 24.15 | 25,896 | -0.18(-0.76%) |
Mar 06, 2023 | 24.60 | 24.77 | 24.26 | 24.34 | 25,838 | -0.12(-0.48%) |
Mar 03, 2023 | 24.64 | 24.69 | 24.23 | 24.45 | 24,712 | -0.09(-0.36%) |
Mar 02, 2023 | 24.79 | 24.79 | 24.54 | 24.54 | 33,919 | -0.19(-0.78%) |
Mar 01, 2023 | 24.76 | 24.84 | 24.66 | 24.73 | 28,350 | -0.02(-0.08%) |
Feb 28, 2023 | 24.76 | 24.94 | 24.69 | 24.75 | 18,218 | -0.04(-0.16%) |
Feb 27, 2023 | 25.01 | 25.18 | 24.56 | 24.79 | 98,490 | -0.15(-0.58%) |
Feb 24, 2023 | 25.03 | 25.09 | 24.66 | 24.94 | 37,782 | -0.05(-0.19%) |
Feb 23, 2023 | 24.91 | 25.11 | 24.91 | 24.99 | 19,780 | +0.03(+0.12%) |
Feb 22, 2023 | 24.91 | 25.12 | 24.79 | 24.96 | 21,652 | -0.04(-0.16%) |
Feb 21, 2023 | 25.01 | 25.18 | 24.89 | 25.00 | 11,384 | -0.18(-0.73%) |
Feb 17, 2023 | 25.17 | 25.18 | 24.93 | 25.18 | 18,582 | +0.08(+0.31%) |
Feb 16, 2023 | 24.84 | 25.10 | 24.07 | 25.10 | 20,493 | +0.08(+0.31%) |
Feb 15, 2023 | 25.11 | 25.11 | 24.90 | 25.02 | 17,113 | +0.04(+0.16%) |
Feb 14, 2023 | 25.00 | 25.18 | 24.82 | 24.99 | 17,200 | -0.09(-0.35%) |
Feb 13, 2023 | 24.65 | 25.15 | 24.63 | 25.07 | 26,981 | +0.36(+1.45%) |
Feb 10, 2023 | 24.63 | 24.82 | 24.58 | 24.71 | 54,313 | +0.14(+0.55%) |
Feb 09, 2023 | 24.79 | 24.84 | 24.37 | 24.58 | 89,303 | -0.06(-0.24%) |
Feb 08, 2023 | 24.99 | 24.99 | 24.48 | 24.64 | 127,696 | -0.20(-0.82%) |
Feb 07, 2023 | 24.72 | 25.00 | 24.55 | 24.84 | 35,828 | +0.14(+0.59%) |
Feb 06, 2023 | 24.84 | 25.01 | 24.53 | 24.69 | 18,526 | -0.08(-0.31%) |
Feb 03, 2023 | 24.82 | 25.10 | 24.68 | 24.77 | 28,592 | -0.04(-0.16%) |
Feb 02, 2023 | 24.58 | 24.82 | 24.50 | 24.81 | 17,762 | +0.23(+0.94%) |
Feb 01, 2023 | 24.04 | 24.76 | 23.77 | 24.58 | 45,401 | +0.53(+2.21%) |
Jan 31, 2023 | 23.55 | 24.05 | 23.52 | 24.05 | 42,337 | +0.49(+2.09%) |
Jan 30, 2023 | 23.55 | 23.61 | 23.23 | 23.55 | 26,723 | +0.00(+0.00%) |
Jan 27, 2023 | 21.25 | 23.93 | 21.10 | 23.55 | 98,905 | +2.51(+11.93%) |
Jan 26, 2023 | 21.04 | 21.05 | 20.63 | 21.04 | 15,046 | +0.12(+0.55%) |
Jan 25, 2023 | 20.97 | 21.06 | 20.86 | 20.93 | 45,430 | -0.07(-0.32%) |
Jan 24, 2023 | 20.96 | 21.06 | 20.96 | 21.00 | 15,088 | -0.04(-0.18%) |
Jan 23, 2023 | 21.01 | 21.18 | 20.96 | 21.03 | 41,900 | -0.06(-0.27%) |
Jan 20, 2023 | 20.97 | 21.32 | 20.97 | 21.09 | 12,639 | +0.07(+0.32%) |
Jan 19, 2023 | 20.98 | 21.31 | 20.76 | 21.02 | 28,370 | -0.13(-0.59%) |
Jan 18, 2023 | 21.09 | 21.58 | 20.98 | 21.15 | 14,869 | -0.05(-0.23%) |
Jan 17, 2023 | 21.38 | 21.41 | 21.06 | 21.20 | 8,990 | -0.02(-0.09%) |
Jan 13, 2023 | 21.09 | 21.49 | 21.09 | 21.22 | 6,134 | +0.06(+0.27%) |
Jan 12, 2023 | 21.00 | 21.33 | 20.84 | 21.16 | 27,343 | +0.15(+0.74%) |
Jan 11, 2023 | 20.82 | 21.37 | 20.82 | 21.01 | 20,690 | +0.16(+0.79%) |
Jan 10, 2023 | 20.67 | 21.25 | 20.67 | 20.84 | 24,196 | +0.17(+0.84%) |
Jan 09, 2023 | 20.26 | 21.12 | 20.26 | 20.67 | 26,075 | +0.39(+1.90%) |
Jan 06, 2023 | 20.28 | 20.45 | 20.18 | 20.28 | 193,196 | +0.12(+0.57%) |
Jan 05, 2023 | 20.22 | 20.31 | 20.09 | 20.16 | 48,239 | +0.00(+0.00%) |
Jan 04, 2023 | 20.47 | 20.47 | 20.08 | 20.16 | 29,705 | -0.18(-0.90%) |