Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.34 | 20.73 | 20.28 | 20.71 | 2,973,001 | +0.52(+2.59%) |
Mar 30, 2023 | 20.21 | 20.38 | 20.15 | 20.19 | 1,862,586 | +0.09(+0.43%) |
Mar 29, 2023 | 20.20 | 20.31 | 19.99 | 20.10 | 2,330,151 | +0.05(+0.24%) |
Mar 28, 2023 | 20.11 | 20.27 | 19.95 | 20.05 | 1,792,938 | -0.07(-0.33%) |
Mar 27, 2023 | 20.09 | 20.20 | 20.02 | 20.12 | 2,779,749 | +0.13(+0.67%) |
Mar 24, 2023 | 19.68 | 20.05 | 19.53 | 19.99 | 3,918,413 | +0.24(+1.20%) |
Mar 23, 2023 | 19.84 | 20.03 | 19.55 | 19.75 | 2,665,269 | -0.02(-0.10%) |
Mar 22, 2023 | 20.36 | 20.46 | 19.74 | 19.77 | 4,381,945 | -0.56(-2.76%) |
Mar 21, 2023 | 20.30 | 20.52 | 20.03 | 20.33 | 3,905,035 | +0.31(+1.57%) |
Mar 20, 2023 | 19.65 | 20.08 | 19.56 | 20.01 | 3,227,416 | +0.44(+2.23%) |
Mar 17, 2023 | 19.89 | 19.90 | 19.43 | 19.58 | 15,103,975 | -0.29(-1.48%) |
Mar 16, 2023 | 19.55 | 20.09 | 19.51 | 19.87 | 3,593,140 | +0.20(+1.02%) |
Mar 15, 2023 | 19.49 | 19.77 | 19.30 | 19.67 | 4,642,163 | +0.01(+0.05%) |
Mar 14, 2023 | 19.71 | 19.97 | 19.52 | 19.66 | 3,793,868 | +0.24(+1.22%) |
Mar 13, 2023 | 19.76 | 19.99 | 19.38 | 19.43 | 6,627,245 | -0.43(-2.16%) |
Mar 10, 2023 | 20.02 | 20.22 | 19.74 | 19.85 | 2,910,506 | -0.19(-0.95%) |
Mar 09, 2023 | 20.51 | 20.54 | 20.01 | 20.04 | 5,395,486 | -0.40(-1.95%) |
Mar 08, 2023 | 20.43 | 20.49 | 20.32 | 20.44 | 2,040,808 | +0.01(+0.05%) |
Mar 07, 2023 | 20.70 | 20.79 | 20.38 | 20.43 | 2,561,492 | -0.25(-1.20%) |
Mar 06, 2023 | 20.68 | 20.86 | 20.49 | 20.68 | 3,850,354 | -0.17(-0.82%) |
Mar 03, 2023 | 21.29 | 21.39 | 20.79 | 20.85 | 3,664,542 | -0.48(-2.23%) |
Mar 02, 2023 | 21.11 | 21.41 | 20.65 | 21.33 | 3,530,000 | +0.22(+1.04%) |
Mar 01, 2023 | 21.17 | 21.44 | 20.34 | 21.11 | 5,231,418 | +0.23(+1.09%) |
Feb 28, 2023 | 21.00 | 21.23 | 20.82 | 20.88 | 5,312,863 | -0.05(-0.23%) |
Feb 27, 2023 | 21.22 | 21.34 | 20.87 | 20.93 | 3,702,505 | -0.23(-1.07%) |
Feb 24, 2023 | 21.12 | 21.21 | 20.95 | 21.15 | 2,194,770 | -0.08(-0.35%) |
Feb 23, 2023 | 21.20 | 21.30 | 20.94 | 21.23 | 1,721,451 | -0.01(-0.04%) |
Feb 22, 2023 | 21.24 | 21.30 | 21.12 | 21.24 | 1,878,847 | +0.04(+0.18%) |
Feb 21, 2023 | 21.32 | 21.44 | 21.18 | 21.20 | 2,091,786 | -0.33(-1.53%) |
Feb 17, 2023 | 21.49 | 21.59 | 21.42 | 21.53 | 3,765,332 | +0.01(+0.04%) |
Feb 16, 2023 | 21.43 | 21.67 | 21.37 | 21.52 | 1,508,266 | -0.07(-0.30%) |
Feb 15, 2023 | 21.20 | 21.59 | 21.20 | 21.59 | 1,453,993 | +0.32(+1.50%) |
Feb 14, 2023 | 21.32 | 21.48 | 21.21 | 21.27 | 1,796,780 | -0.04(-0.18%) |
Feb 13, 2023 | 20.99 | 21.33 | 20.91 | 21.30 | 1,850,262 | +0.33(+1.57%) |
Feb 10, 2023 | 21.09 | 21.12 | 20.79 | 20.97 | 2,071,048 | -0.14(-0.67%) |
Feb 09, 2023 | 21.28 | 21.31 | 21.00 | 21.12 | 2,056,992 | -0.06(-0.27%) |
Feb 08, 2023 | 21.33 | 21.37 | 21.00 | 21.17 | 1,879,504 | -0.20(-0.92%) |
Feb 07, 2023 | 21.14 | 21.39 | 20.92 | 21.37 | 1,994,836 | +0.23(+1.07%) |
Feb 06, 2023 | 20.95 | 21.15 | 20.85 | 21.14 | 1,719,515 | +0.20(+0.94%) |
Feb 03, 2023 | 20.96 | 21.03 | 20.73 | 20.95 | 1,867,544 | -0.08(-0.40%) |
Feb 02, 2023 | 21.02 | 21.29 | 20.98 | 21.03 | 2,925,287 | +0.06(+0.27%) |
Feb 01, 2023 | 20.87 | 21.08 | 20.76 | 20.97 | 1,902,204 | +0.01(+0.04%) |
Jan 31, 2023 | 20.54 | 20.99 | 20.48 | 20.96 | 2,712,224 | +0.45(+2.20%) |
Jan 30, 2023 | 20.24 | 20.64 | 20.24 | 20.51 | 2,541,225 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,225 | -0.32(-1.56%) |
Jan 26, 2023 | 20.71 | 20.81 | 20.41 | 20.52 | 2,495,881 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.74 | 1,911,099 | -0.03(-0.14%) |
Jan 24, 2023 | 20.89 | 21.04 | 20.61 | 20.77 | 2,505,222 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.21 | 20.87 | 21.01 | 2,121,633 | -0.12(-0.58%) |
Jan 20, 2023 | 20.93 | 21.32 | 20.71 | 21.13 | 2,988,159 | +0.29(+1.40%) |
Jan 19, 2023 | 21.25 | 21.28 | 20.82 | 20.84 | 3,114,429 | -0.27(-1.29%) |
Jan 18, 2023 | 21.53 | 21.63 | 21.01 | 21.12 | 3,883,239 | -0.34(-1.58%) |
Jan 17, 2023 | 21.59 | 22.08 | 21.35 | 21.45 | 3,699,367 | -0.24(-1.13%) |
Jan 13, 2023 | 20.13 | 21.83 | 20.13 | 21.70 | 6,042,779 | +1.22(+5.97%) |
Jan 12, 2023 | 20.78 | 20.87 | 20.44 | 20.48 | 2,375,426 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.23 | 20.71 | 20.76 | 2,191,088 | -0.39(-1.82%) |
Jan 10, 2023 | 21.05 | 21.34 | 20.91 | 21.14 | 2,117,791 | +0.16(+0.76%) |
Jan 09, 2023 | 21.38 | 21.54 | 20.89 | 20.98 | 3,590,590 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.56 | 21.23 | 21.41 | 1,583,842 | +0.08(+0.35%) |
Jan 05, 2023 | 21.06 | 21.46 | 21.02 | 21.33 | 2,008,905 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.52 | 20.83 | 21.45 | 2,643,990 | +0.77(+3.73%) |