Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.33 | 20.72 | 20.27 | 20.70 | 2,973,933 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.37 | 20.14 | 20.18 | 1,863,170 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.98 | 20.09 | 2,330,881 | +0.05(+0.24%) |
Mar 28, 2023 | 20.10 | 20.26 | 19.94 | 20.05 | 1,793,500 | -0.07(-0.33%) |
Mar 27, 2023 | 20.08 | 20.19 | 20.01 | 20.11 | 2,780,621 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.04 | 19.52 | 19.98 | 3,919,641 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.74 | 2,666,104 | -0.02(-0.10%) |
Mar 22, 2023 | 20.35 | 20.45 | 19.74 | 19.76 | 4,383,318 | -0.56(-2.76%) |
Mar 21, 2023 | 20.29 | 20.51 | 20.03 | 20.32 | 3,906,259 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.07 | 19.56 | 20.01 | 3,228,428 | +0.44(+2.23%) |
Mar 17, 2023 | 19.88 | 19.89 | 19.42 | 19.57 | 15,108,710 | -0.29(-1.48%) |
Mar 16, 2023 | 19.54 | 20.08 | 19.50 | 19.87 | 3,594,267 | +0.20(+1.01%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,643,619 | +0.01(+0.05%) |
Mar 14, 2023 | 19.70 | 19.97 | 19.51 | 19.66 | 3,795,058 | +0.24(+1.22%) |
Mar 13, 2023 | 19.75 | 19.98 | 19.37 | 19.42 | 6,629,323 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.73 | 19.85 | 2,911,418 | -0.19(-0.95%) |
Mar 09, 2023 | 20.50 | 20.54 | 20.01 | 20.04 | 5,397,178 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.48 | 20.32 | 20.44 | 2,041,448 | +0.01(+0.05%) |
Mar 07, 2023 | 20.69 | 20.79 | 20.37 | 20.43 | 2,562,295 | -0.25(-1.20%) |
Mar 06, 2023 | 20.67 | 20.85 | 20.48 | 20.67 | 3,851,561 | -0.17(-0.82%) |
Mar 03, 2023 | 21.28 | 21.39 | 20.79 | 20.84 | 3,665,690 | -0.48(-2.23%) |
Mar 02, 2023 | 21.10 | 21.41 | 20.64 | 21.32 | 3,531,107 | +0.22(+1.04%) |
Mar 01, 2023 | 21.17 | 21.43 | 20.33 | 21.10 | 5,233,058 | +0.23(+1.09%) |
Feb 28, 2023 | 21.00 | 21.22 | 20.82 | 20.87 | 5,314,528 | -0.05(-0.23%) |
Feb 27, 2023 | 21.21 | 21.33 | 20.86 | 20.92 | 3,703,665 | -0.23(-1.07%) |
Feb 24, 2023 | 21.11 | 21.20 | 20.94 | 21.15 | 2,195,458 | -0.08(-0.35%) |
Feb 23, 2023 | 21.19 | 21.30 | 20.93 | 21.22 | 1,721,991 | -0.01(-0.04%) |
Feb 22, 2023 | 21.23 | 21.30 | 21.11 | 21.23 | 1,879,436 | +0.04(+0.18%) |
Feb 21, 2023 | 21.32 | 21.44 | 21.17 | 21.19 | 2,092,441 | -0.33(-1.53%) |
Feb 17, 2023 | 21.48 | 21.58 | 21.41 | 21.52 | 3,766,513 | +0.01(+0.04%) |
Feb 16, 2023 | 21.43 | 21.67 | 21.36 | 21.51 | 1,508,739 | -0.07(-0.30%) |
Feb 15, 2023 | 21.19 | 21.59 | 21.19 | 21.58 | 1,454,449 | +0.32(+1.50%) |
Feb 14, 2023 | 21.32 | 21.48 | 21.21 | 21.26 | 1,797,344 | -0.04(-0.18%) |
Feb 13, 2023 | 20.99 | 21.32 | 20.90 | 21.30 | 1,850,842 | +0.33(+1.57%) |
Feb 10, 2023 | 21.08 | 21.12 | 20.78 | 20.97 | 2,071,697 | -0.14(-0.67%) |
Feb 09, 2023 | 21.27 | 21.31 | 20.99 | 21.11 | 2,057,637 | -0.06(-0.27%) |
Feb 08, 2023 | 21.32 | 21.36 | 20.99 | 21.17 | 1,880,093 | -0.20(-0.92%) |
Feb 07, 2023 | 21.14 | 21.38 | 20.92 | 21.36 | 1,995,461 | +0.23(+1.07%) |
Feb 06, 2023 | 20.94 | 21.15 | 20.85 | 21.14 | 1,720,054 | +0.20(+0.94%) |
Feb 03, 2023 | 20.96 | 21.02 | 20.72 | 20.94 | 1,868,129 | -0.08(-0.40%) |
Feb 02, 2023 | 21.01 | 21.28 | 20.97 | 21.02 | 2,926,204 | +0.06(+0.27%) |
Feb 01, 2023 | 20.86 | 21.07 | 20.76 | 20.97 | 1,902,800 | +0.01(+0.04%) |
Jan 31, 2023 | 20.54 | 20.99 | 20.47 | 20.96 | 2,713,074 | +0.45(+2.20%) |
Jan 30, 2023 | 20.23 | 20.63 | 20.23 | 20.51 | 2,542,022 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,910 | -0.32(-1.56%) |
Jan 26, 2023 | 20.70 | 20.81 | 20.40 | 20.52 | 2,496,664 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.73 | 1,911,698 | -0.03(-0.14%) |
Jan 24, 2023 | 20.88 | 21.03 | 20.60 | 20.76 | 2,506,008 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.20 | 20.86 | 21.01 | 2,122,298 | -0.12(-0.58%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.70 | 21.13 | 2,989,096 | +0.29(+1.40%) |
Jan 19, 2023 | 21.24 | 21.28 | 20.82 | 20.84 | 3,115,405 | -0.27(-1.29%) |
Jan 18, 2023 | 21.52 | 21.63 | 21.00 | 21.11 | 3,884,457 | -0.34(-1.58%) |
Jan 17, 2023 | 21.58 | 22.08 | 21.34 | 21.45 | 3,700,527 | -0.24(-1.13%) |
Jan 13, 2023 | 20.12 | 21.82 | 20.12 | 21.69 | 6,044,673 | +1.22(+5.97%) |
Jan 12, 2023 | 20.77 | 20.86 | 20.43 | 20.47 | 2,376,171 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.22 | 20.70 | 20.75 | 2,191,775 | -0.39(-1.82%) |
Jan 10, 2023 | 21.04 | 21.33 | 20.90 | 21.14 | 2,118,454 | +0.16(+0.76%) |
Jan 09, 2023 | 21.37 | 21.53 | 20.88 | 20.98 | 3,591,716 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.55 | 21.22 | 21.40 | 1,584,338 | +0.08(+0.35%) |
Jan 05, 2023 | 21.05 | 21.46 | 21.01 | 21.32 | 2,009,535 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.51 | 20.82 | 21.45 | 2,644,818 | +0.77(+3.73%) |