Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.88 | 21.24 | 20.63 | 21.24 | 195,033 | +0.42(+2.03%) |
Mar 30, 2023 | 21.30 | 21.30 | 20.69 | 20.82 | 134,107 | -0.41(-1.94%) |
Mar 29, 2023 | 21.40 | 21.45 | 20.96 | 21.23 | 108,197 | -0.12(-0.55%) |
Mar 28, 2023 | 21.24 | 21.48 | 21.12 | 21.35 | 91,993 | +0.09(+0.42%) |
Mar 27, 2023 | 21.37 | 21.60 | 21.19 | 21.26 | 107,941 | +0.25(+1.17%) |
Mar 24, 2023 | 20.13 | 21.11 | 20.08 | 21.01 | 173,375 | +0.60(+2.94%) |
Mar 23, 2023 | 20.69 | 20.69 | 20.19 | 20.42 | 157,986 | -0.11(-0.53%) |
Mar 22, 2023 | 21.17 | 21.27 | 20.44 | 20.52 | 150,102 | -0.62(-2.93%) |
Mar 21, 2023 | 20.94 | 21.30 | 20.84 | 21.14 | 142,630 | +0.69(+3.36%) |
Mar 20, 2023 | 20.62 | 21.01 | 20.42 | 20.45 | 168,518 | +0.13(+0.63%) |
Mar 17, 2023 | 20.74 | 20.78 | 20.30 | 20.33 | 340,917 | -0.49(-2.36%) |
Mar 16, 2023 | 19.80 | 21.35 | 19.46 | 20.82 | 241,157 | +0.80(+3.97%) |
Mar 15, 2023 | 19.86 | 20.16 | 19.06 | 20.02 | 319,171 | -0.03(-0.15%) |
Mar 14, 2023 | 20.29 | 20.99 | 19.91 | 20.05 | 555,701 | +0.65(+3.34%) |
Mar 13, 2023 | 20.71 | 20.75 | 19.32 | 19.40 | 348,177 | -2.37(-10.88%) |
Mar 10, 2023 | 22.18 | 22.43 | 21.26 | 21.77 | 132,110 | -0.62(-2.76%) |
Mar 09, 2023 | 23.49 | 23.49 | 21.52 | 22.39 | 204,728 | -1.16(-4.92%) |
Mar 08, 2023 | 23.71 | 23.71 | 23.35 | 23.55 | 72,788 | -0.10(-0.42%) |
Mar 07, 2023 | 23.97 | 23.97 | 23.40 | 23.65 | 70,903 | -0.38(-1.59%) |
Mar 06, 2023 | 24.48 | 24.48 | 23.87 | 24.03 | 100,164 | -0.43(-1.77%) |
Mar 03, 2023 | 24.37 | 24.48 | 24.08 | 24.46 | 86,962 | +0.14(+0.57%) |
Mar 02, 2023 | 24.32 | 24.36 | 24.07 | 24.33 | 70,012 | -0.23(-0.92%) |
Mar 01, 2023 | 24.11 | 24.57 | 24.02 | 24.55 | 92,543 | +0.33(+1.38%) |
Feb 28, 2023 | 24.31 | 24.39 | 24.18 | 24.22 | 185,718 | -0.05(-0.20%) |
Feb 27, 2023 | 24.40 | 24.47 | 24.16 | 24.27 | 85,263 | -0.03(-0.12%) |
Feb 24, 2023 | 24.20 | 24.30 | 24.03 | 24.30 | 61,668 | -0.12(-0.48%) |
Feb 23, 2023 | 24.52 | 24.68 | 24.41 | 24.41 | 57,434 | +0.02(+0.08%) |
Feb 22, 2023 | 24.30 | 24.54 | 24.04 | 24.39 | 110,840 | +0.23(+0.94%) |
Feb 21, 2023 | 24.40 | 24.44 | 24.07 | 24.17 | 111,661 | -0.48(-1.95%) |
Feb 17, 2023 | 24.69 | 24.74 | 24.43 | 24.65 | 66,553 | +0.13(+0.52%) |
Feb 16, 2023 | 24.33 | 24.64 | 24.16 | 24.52 | 175,196 | -0.08(-0.32%) |
Feb 15, 2023 | 24.40 | 24.74 | 24.30 | 24.60 | 58,079 | -0.01(-0.04%) |
Feb 14, 2023 | 24.83 | 24.91 | 24.58 | 24.61 | 60,152 | -0.22(-0.87%) |
Feb 13, 2023 | 24.63 | 24.98 | 24.63 | 24.83 | 98,749 | +0.10(+0.40%) |
Feb 10, 2023 | 24.49 | 24.78 | 24.45 | 24.73 | 48,705 | +0.16(+0.64%) |
Feb 09, 2023 | 24.71 | 24.86 | 24.54 | 24.57 | 66,628 | -0.26(-1.03%) |
Feb 08, 2023 | 24.98 | 24.99 | 24.67 | 24.83 | 47,057 | -0.31(-1.25%) |
Feb 07, 2023 | 24.83 | 25.31 | 24.72 | 25.14 | 79,470 | +0.15(+0.59%) |
Feb 06, 2023 | 25.34 | 25.34 | 24.96 | 24.99 | 61,341 | -0.27(-1.05%) |
Feb 03, 2023 | 25.45 | 25.45 | 25.09 | 25.26 | 107,035 | +0.19(+0.74%) |
Feb 02, 2023 | 24.46 | 25.10 | 24.46 | 25.07 | 92,048 | +0.65(+2.65%) |
Feb 01, 2023 | 24.26 | 24.75 | 24.12 | 24.43 | 144,407 | +0.15(+0.61%) |
Jan 31, 2023 | 23.88 | 24.31 | 23.88 | 24.28 | 123,193 | +0.53(+2.23%) |
Jan 30, 2023 | 23.66 | 23.99 | 23.60 | 23.75 | 77,492 | +0.02(+0.08%) |
Jan 27, 2023 | 23.12 | 24.08 | 23.12 | 23.73 | 121,779 | +1.41(+6.32%) |
Jan 26, 2023 | 22.33 | 22.39 | 22.14 | 22.32 | 91,145 | +0.11(+0.48%) |
Jan 25, 2023 | 22.36 | 22.50 | 22.21 | 22.21 | 55,783 | -0.18(-0.79%) |
Jan 24, 2023 | 22.43 | 22.61 | 22.28 | 22.39 | 34,474 | -0.21(-0.91%) |
Jan 23, 2023 | 22.45 | 22.73 | 22.44 | 22.60 | 59,897 | +0.18(+0.79%) |
Jan 20, 2023 | 22.36 | 22.47 | 22.09 | 22.42 | 84,178 | +0.29(+1.33%) |
Jan 19, 2023 | 22.03 | 22.18 | 21.84 | 22.13 | 63,410 | -0.02(-0.09%) |
Jan 18, 2023 | 22.64 | 22.64 | 22.08 | 22.15 | 66,893 | -0.44(-1.95%) |
Jan 17, 2023 | 22.73 | 22.75 | 22.52 | 22.59 | 90,336 | -0.13(-0.56%) |
Jan 13, 2023 | 22.47 | 22.77 | 22.34 | 22.71 | 60,350 | +0.02(+0.09%) |
Jan 12, 2023 | 22.60 | 22.84 | 22.57 | 22.69 | 154,315 | +0.20(+0.87%) |
Jan 11, 2023 | 22.55 | 22.71 | 22.47 | 22.50 | 72,015 | -0.04(-0.17%) |
Jan 10, 2023 | 22.46 | 22.72 | 22.34 | 22.54 | 65,470 | +0.18(+0.79%) |
Jan 09, 2023 | 22.74 | 22.74 | 22.29 | 22.36 | 53,636 | -0.24(-1.08%) |
Jan 06, 2023 | 22.21 | 22.72 | 22.21 | 22.61 | 91,396 | +0.50(+2.26%) |
Jan 05, 2023 | 22.18 | 22.20 | 21.82 | 22.11 | 85,026 | -0.13(-0.57%) |
Jan 04, 2023 | 22.43 | 22.57 | 22.19 | 22.23 | 75,425 | -0.02(-0.09%) |