Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.99 | 23.33 | 22.89 | 23.13 | 992,672 | +0.19(+0.85%) |
Mar 30, 2023 | 22.98 | 23.01 | 22.62 | 22.94 | 1,037,560 | +0.20(+0.90%) |
Mar 29, 2023 | 22.70 | 22.81 | 22.52 | 22.73 | 256,274 | +0.28(+1.24%) |
Mar 28, 2023 | 22.10 | 22.59 | 22.04 | 22.45 | 214,830 | +0.19(+0.88%) |
Mar 27, 2023 | 21.78 | 22.30 | 21.52 | 22.26 | 632,847 | +0.76(+3.54%) |
Mar 24, 2023 | 20.88 | 21.51 | 20.51 | 21.50 | 515,348 | +0.43(+2.03%) |
Mar 23, 2023 | 21.71 | 21.80 | 20.98 | 21.07 | 515,065 | -0.55(-2.53%) |
Mar 22, 2023 | 21.80 | 22.20 | 21.57 | 21.62 | 268,952 | -0.28(-1.27%) |
Mar 21, 2023 | 21.65 | 22.12 | 21.65 | 21.90 | 320,888 | +0.46(+2.16%) |
Mar 20, 2023 | 21.39 | 22.05 | 21.39 | 21.43 | 467,184 | -0.07(-0.35%) |
Mar 17, 2023 | 21.52 | 21.55 | 20.62 | 21.51 | 1,139,650 | -0.05(-0.22%) |
Mar 16, 2023 | 21.34 | 21.55 | 20.67 | 21.55 | 743,792 | -0.01(-0.04%) |
Mar 15, 2023 | 22.54 | 22.54 | 21.27 | 21.56 | 1,346,569 | -1.06(-4.68%) |
Mar 14, 2023 | 22.90 | 23.19 | 22.31 | 22.62 | 711,842 | -0.35(-1.53%) |
Mar 13, 2023 | 22.83 | 23.75 | 22.36 | 22.97 | 681,437 | -0.09(-0.40%) |
Mar 10, 2023 | 23.53 | 23.69 | 22.92 | 23.07 | 679,335 | -0.46(-1.97%) |
Mar 09, 2023 | 23.79 | 23.94 | 23.51 | 23.53 | 493,109 | -0.10(-0.43%) |
Mar 08, 2023 | 23.59 | 23.68 | 23.32 | 23.63 | 443,438 | +0.05(+0.20%) |
Mar 07, 2023 | 23.86 | 23.93 | 23.45 | 23.58 | 543,850 | -0.13(-0.55%) |
Mar 06, 2023 | 23.59 | 24.11 | 23.53 | 23.71 | 552,657 | +0.14(+0.59%) |
Mar 03, 2023 | 23.19 | 23.76 | 23.19 | 23.58 | 745,692 | +0.24(+1.03%) |
Mar 02, 2023 | 23.25 | 23.74 | 22.82 | 23.33 | 761,366 | +0.29(+1.25%) |
Mar 01, 2023 | 23.03 | 23.30 | 22.78 | 23.05 | 598,125 | +0.10(+0.44%) |
Feb 28, 2023 | 23.35 | 23.45 | 22.94 | 22.94 | 746,194 | -0.28(-1.20%) |
Feb 27, 2023 | 23.19 | 23.51 | 23.01 | 23.22 | 445,756 | +0.15(+0.64%) |
Feb 24, 2023 | 23.43 | 23.43 | 23.00 | 23.07 | 531,310 | -0.45(-1.93%) |
Feb 23, 2023 | 23.39 | 23.62 | 22.94 | 23.53 | 727,949 | +0.23(+1.00%) |
Feb 22, 2023 | 23.82 | 24.02 | 23.22 | 23.30 | 981,086 | -0.49(-2.07%) |
Feb 21, 2023 | 23.96 | 24.24 | 23.62 | 23.79 | 825,133 | -0.41(-1.69%) |
Feb 17, 2023 | 24.60 | 24.62 | 24.10 | 24.20 | 560,857 | -0.58(-2.36%) |
Feb 16, 2023 | 24.86 | 25.25 | 24.70 | 24.78 | 483,563 | -0.29(-1.15%) |
Feb 15, 2023 | 24.70 | 25.09 | 24.59 | 25.07 | 432,335 | +0.25(+1.01%) |
Feb 14, 2023 | 24.73 | 25.09 | 24.57 | 24.82 | 532,802 | +0.08(+0.34%) |
Feb 13, 2023 | 24.84 | 25.03 | 24.70 | 24.73 | 314,532 | +0.05(+0.19%) |
Feb 10, 2023 | 24.48 | 24.86 | 24.35 | 24.69 | 417,633 | +0.46(+1.91%) |
Feb 09, 2023 | 24.66 | 24.68 | 24.06 | 24.22 | 709,472 | -0.43(-1.73%) |
Feb 08, 2023 | 24.09 | 24.65 | 23.94 | 24.65 | 529,053 | +0.74(+3.10%) |
Feb 07, 2023 | 23.68 | 24.07 | 23.57 | 23.91 | 421,926 | +0.23(+0.98%) |
Feb 06, 2023 | 24.27 | 24.46 | 23.68 | 23.68 | 728,489 | -0.67(-2.76%) |
Feb 03, 2023 | 24.61 | 24.77 | 24.26 | 24.35 | 989,311 | -0.13(-0.52%) |
Feb 02, 2023 | 24.49 | 24.58 | 24.26 | 24.48 | 552,451 | +0.13(+0.52%) |
Feb 01, 2023 | 24.40 | 24.50 | 24.11 | 24.35 | 661,054 | +0.00(+0.00%) |
Jan 31, 2023 | 24.07 | 24.42 | 24.07 | 24.35 | 522,884 | +0.19(+0.79%) |
Jan 30, 2023 | 24.68 | 24.78 | 24.11 | 24.16 | 1,294,684 | -0.50(-2.02%) |
Jan 27, 2023 | 24.74 | 24.90 | 24.38 | 24.66 | 929,500 | -0.22(-0.87%) |
Jan 26, 2023 | 25.01 | 25.01 | 24.46 | 24.88 | 394,492 | +0.14(+0.59%) |
Jan 25, 2023 | 24.69 | 25.00 | 24.54 | 24.73 | 399,713 | -0.26(-1.05%) |
Jan 24, 2023 | 25.08 | 25.35 | 24.46 | 24.99 | 1,102,666 | +0.10(+0.40%) |
Jan 23, 2023 | 24.09 | 24.89 | 23.98 | 24.89 | 1,214,313 | +1.00(+4.17%) |
Jan 20, 2023 | 24.11 | 24.12 | 23.82 | 23.90 | 544,506 | +0.01(+0.04%) |
Jan 19, 2023 | 23.76 | 24.12 | 23.76 | 23.89 | 394,808 | -0.05(-0.19%) |
Jan 18, 2023 | 24.40 | 24.51 | 23.70 | 23.93 | 519,962 | -0.25(-1.05%) |
Jan 17, 2023 | 24.11 | 24.40 | 24.08 | 24.19 | 791,311 | +0.06(+0.26%) |
Jan 13, 2023 | 24.94 | 24.95 | 24.07 | 24.12 | 855,871 | -0.77(-3.09%) |
Jan 12, 2023 | 25.46 | 25.56 | 24.77 | 24.89 | 1,841,628 | -0.57(-2.24%) |
Jan 11, 2023 | 25.50 | 25.92 | 25.39 | 25.46 | 691,056 | +0.13(+0.50%) |
Jan 10, 2023 | 25.65 | 25.91 | 25.33 | 25.34 | 781,701 | -0.32(-1.24%) |
Jan 09, 2023 | 25.62 | 25.93 | 25.32 | 25.65 | 778,497 | +0.22(+0.85%) |
Jan 06, 2023 | 24.77 | 25.68 | 24.60 | 25.44 | 860,217 | +1.00(+4.07%) |
Jan 05, 2023 | 24.10 | 24.55 | 23.67 | 24.44 | 873,592 | +0.40(+1.66%) |
Jan 04, 2023 | 23.64 | 24.04 | 23.60 | 24.04 | 816,919 | +0.30(+1.26%) |