Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.11 | 23.48 | 23.11 | 23.46 | 76,477 | +0.38(+1.66%) |
Mar 30, 2023 | 23.12 | 23.22 | 23.02 | 23.08 | 160,435 | +0.23(+0.99%) |
Mar 29, 2023 | 22.66 | 22.89 | 22.59 | 22.85 | 98,038 | +0.52(+2.34%) |
Mar 28, 2023 | 22.32 | 22.38 | 22.19 | 22.33 | 89,575 | +0.09(+0.40%) |
Mar 27, 2023 | 22.35 | 22.39 | 22.11 | 22.24 | 117,565 | +0.01(+0.04%) |
Mar 24, 2023 | 22.18 | 22.27 | 22.00 | 22.23 | 68,266 | -0.13(-0.57%) |
Mar 23, 2023 | 22.50 | 22.78 | 22.13 | 22.36 | 290,578 | +0.20(+0.89%) |
Mar 22, 2023 | 22.57 | 22.84 | 22.16 | 22.17 | 95,404 | -0.33(-1.49%) |
Mar 21, 2023 | 22.29 | 22.55 | 22.29 | 22.50 | 66,810 | +0.50(+2.28%) |
Mar 20, 2023 | 21.87 | 22.14 | 21.75 | 22.00 | 119,319 | +0.17(+0.77%) |
Mar 17, 2023 | 22.08 | 22.20 | 21.74 | 21.83 | 91,993 | -0.36(-1.64%) |
Mar 16, 2023 | 21.49 | 22.20 | 21.49 | 22.20 | 132,212 | +0.48(+2.22%) |
Mar 15, 2023 | 21.56 | 21.71 | 21.32 | 21.71 | 88,005 | -0.50(-2.26%) |
Mar 14, 2023 | 22.20 | 22.37 | 21.96 | 22.21 | 257,319 | +0.25(+1.12%) |
Mar 13, 2023 | 21.70 | 22.18 | 21.49 | 21.97 | 164,816 | -0.12(-0.54%) |
Mar 10, 2023 | 22.49 | 22.58 | 21.99 | 22.09 | 64,867 | -0.47(-2.09%) |
Mar 09, 2023 | 23.14 | 23.29 | 22.49 | 22.56 | 185,073 | -0.61(-2.63%) |
Mar 08, 2023 | 22.93 | 23.18 | 22.92 | 23.17 | 86,173 | +0.24(+1.03%) |
Mar 07, 2023 | 23.43 | 23.47 | 22.92 | 22.93 | 62,720 | -0.60(-2.55%) |
Mar 06, 2023 | 23.89 | 23.91 | 23.48 | 23.53 | 103,970 | -0.28(-1.16%) |
Mar 03, 2023 | 23.34 | 23.86 | 23.34 | 23.81 | 130,056 | +0.72(+3.11%) |
Mar 02, 2023 | 22.67 | 23.12 | 22.59 | 23.09 | 100,143 | +0.01(+0.04%) |
Mar 01, 2023 | 23.18 | 23.28 | 23.00 | 23.08 | 85,606 | +0.07(+0.30%) |
Feb 28, 2023 | 22.94 | 23.22 | 22.91 | 23.01 | 72,129 | +0.06(+0.26%) |
Feb 27, 2023 | 22.93 | 23.08 | 22.83 | 22.95 | 77,268 | +0.31(+1.39%) |
Feb 24, 2023 | 22.65 | 22.67 | 22.44 | 22.64 | 123,530 | -0.46(-2.00%) |
Feb 23, 2023 | 23.04 | 23.21 | 22.71 | 23.10 | 115,104 | +0.29(+1.25%) |
Feb 22, 2023 | 22.86 | 22.96 | 22.59 | 22.82 | 507,179 | -0.06(-0.26%) |
Feb 21, 2023 | 23.34 | 23.47 | 22.87 | 22.87 | 249,005 | -0.81(-3.41%) |
Feb 17, 2023 | 23.68 | 23.76 | 23.39 | 23.68 | 65,425 | -0.21(-0.87%) |
Feb 16, 2023 | 23.75 | 24.27 | 23.75 | 23.89 | 160,291 | -0.31(-1.30%) |
Feb 15, 2023 | 23.72 | 24.21 | 23.63 | 24.20 | 97,783 | +0.30(+1.24%) |
Feb 14, 2023 | 23.41 | 23.93 | 23.33 | 23.91 | 184,169 | +0.31(+1.29%) |
Feb 13, 2023 | 23.37 | 23.64 | 23.23 | 23.60 | 115,278 | +0.25(+1.05%) |
Feb 10, 2023 | 23.45 | 23.51 | 23.17 | 23.36 | 180,810 | -0.32(-1.37%) |
Feb 09, 2023 | 24.24 | 24.33 | 23.57 | 23.68 | 149,630 | -0.12(-0.50%) |
Feb 08, 2023 | 24.08 | 24.29 | 23.79 | 23.80 | 133,088 | -0.33(-1.39%) |
Feb 07, 2023 | 23.87 | 24.23 | 23.62 | 24.13 | 230,072 | +0.34(+1.45%) |
Feb 06, 2023 | 23.79 | 24.01 | 23.67 | 23.79 | 440,943 | -0.35(-1.47%) |
Feb 03, 2023 | 24.07 | 24.61 | 23.95 | 24.14 | 477,502 | -0.39(-1.60%) |
Feb 02, 2023 | 24.24 | 24.78 | 24.22 | 24.54 | 250,350 | +0.53(+2.21%) |
Feb 01, 2023 | 23.45 | 24.21 | 23.40 | 24.01 | 162,962 | +0.62(+2.65%) |
Jan 31, 2023 | 22.97 | 23.39 | 22.89 | 23.39 | 200,915 | +0.43(+1.89%) |
Jan 30, 2023 | 23.13 | 23.33 | 22.95 | 22.95 | 128,050 | -0.54(-2.30%) |
Jan 27, 2023 | 23.12 | 23.62 | 23.03 | 23.49 | 131,713 | +0.30(+1.27%) |
Jan 26, 2023 | 23.12 | 23.29 | 22.86 | 23.20 | 245,377 | +0.41(+1.81%) |
Jan 25, 2023 | 22.42 | 22.82 | 22.30 | 22.79 | 96,731 | +0.13(+0.56%) |
Jan 24, 2023 | 22.58 | 22.79 | 22.52 | 22.66 | 76,449 | -0.08(-0.35%) |
Jan 23, 2023 | 22.20 | 22.78 | 22.18 | 22.74 | 113,633 | +0.69(+3.13%) |
Jan 20, 2023 | 21.68 | 22.08 | 21.48 | 22.05 | 227,530 | +0.53(+2.47%) |
Jan 19, 2023 | 21.66 | 21.73 | 21.35 | 21.52 | 154,969 | -0.34(-1.58%) |
Jan 18, 2023 | 22.16 | 22.43 | 21.86 | 21.86 | 233,068 | -0.18(-0.80%) |
Jan 17, 2023 | 22.02 | 22.16 | 21.90 | 22.04 | 109,707 | +0.08(+0.36%) |
Jan 13, 2023 | 21.58 | 22.04 | 21.54 | 21.96 | 83,260 | -0.09(-0.40%) |
Jan 12, 2023 | 21.79 | 22.05 | 21.46 | 22.05 | 165,232 | +0.45(+2.10%) |
Jan 11, 2023 | 21.35 | 21.64 | 21.28 | 21.59 | 83,104 | +0.35(+1.67%) |
Jan 10, 2023 | 20.86 | 21.24 | 20.73 | 21.24 | 89,282 | +0.37(+1.79%) |
Jan 09, 2023 | 20.83 | 21.18 | 20.74 | 20.87 | 130,783 | +0.30(+1.44%) |
Jan 06, 2023 | 20.08 | 20.61 | 19.90 | 20.57 | 106,330 | +0.69(+3.47%) |
Jan 05, 2023 | 19.90 | 20.08 | 19.78 | 19.88 | 104,269 | -0.08(-0.39%) |
Jan 04, 2023 | 19.89 | 20.14 | 19.75 | 19.96 | 631,252 | +0.35(+1.81%) |