Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.17 | 21.26 | 21.11 | 21.13 | 28,586 | +0.26(+1.25%) |
Mar 30, 2023 | 20.76 | 20.92 | 20.72 | 20.87 | 26,074 | +0.32(+1.56%) |
Mar 29, 2023 | 20.33 | 20.57 | 20.32 | 20.55 | 32,337 | +0.69(+3.47%) |
Mar 28, 2023 | 19.77 | 19.96 | 19.76 | 19.86 | 96,712 | +0.28(+1.43%) |
Mar 27, 2023 | 19.54 | 19.63 | 19.48 | 19.58 | 46,717 | +0.25(+1.29%) |
Mar 24, 2023 | 19.31 | 19.36 | 19.11 | 19.33 | 32,032 | -0.48(-2.42%) |
Mar 23, 2023 | 19.93 | 20.14 | 19.68 | 19.81 | 50,170 | -0.01(-0.05%) |
Mar 22, 2023 | 19.96 | 20.26 | 19.82 | 19.82 | 47,472 | -0.22(-1.10%) |
Mar 21, 2023 | 20.01 | 20.06 | 19.89 | 20.04 | 50,810 | +0.29(+1.47%) |
Mar 20, 2023 | 19.42 | 19.78 | 19.42 | 19.75 | 46,790 | +0.66(+3.45%) |
Mar 17, 2023 | 19.06 | 19.16 | 18.88 | 19.09 | 59,679 | -0.36(-1.84%) |
Mar 16, 2023 | 19.15 | 19.45 | 18.89 | 19.45 | 71,923 | +0.47(+2.48%) |
Mar 15, 2023 | 19.14 | 19.14 | 18.62 | 18.98 | 61,484 | -1.13(-5.62%) |
Mar 14, 2023 | 20.10 | 20.19 | 19.96 | 20.11 | 50,285 | +0.93(+4.85%) |
Mar 13, 2023 | 18.79 | 19.31 | 18.74 | 19.18 | 41,768 | -0.04(-0.21%) |
Mar 10, 2023 | 19.62 | 19.64 | 19.21 | 19.22 | 88,046 | -0.63(-3.17%) |
Mar 09, 2023 | 20.10 | 20.25 | 19.85 | 19.85 | 81,641 | -0.62(-3.03%) |
Mar 08, 2023 | 20.44 | 20.62 | 20.40 | 20.47 | 33,367 | +0.05(+0.24%) |
Mar 07, 2023 | 21.03 | 21.03 | 20.39 | 20.42 | 25,242 | -0.91(-4.29%) |
Mar 06, 2023 | 21.29 | 21.44 | 21.25 | 21.34 | 94,279 | +0.01(+0.02%) |
Mar 03, 2023 | 21.18 | 21.36 | 21.02 | 21.33 | 35,355 | +0.53(+2.55%) |
Mar 02, 2023 | 20.55 | 20.85 | 20.54 | 20.80 | 42,240 | -0.10(-0.48%) |
Mar 01, 2023 | 20.90 | 20.97 | 20.81 | 20.90 | 74,617 | +0.39(+1.90%) |
Feb 28, 2023 | 20.60 | 20.80 | 20.51 | 20.51 | 58,105 | -0.03(-0.15%) |
Feb 27, 2023 | 20.64 | 20.68 | 20.46 | 20.54 | 54,642 | +0.32(+1.58%) |
Feb 24, 2023 | 20.29 | 20.34 | 20.15 | 20.22 | 29,333 | -0.56(-2.69%) |
Feb 23, 2023 | 20.76 | 20.80 | 20.60 | 20.78 | 23,114 | +0.23(+1.12%) |
Feb 22, 2023 | 20.59 | 20.70 | 20.52 | 20.55 | 31,810 | -0.06(-0.29%) |
Feb 21, 2023 | 20.86 | 20.90 | 20.59 | 20.61 | 47,717 | -0.38(-1.82%) |
Feb 17, 2023 | 20.77 | 21.01 | 20.74 | 20.99 | 146,583 | +0.03(+0.15%) |
Feb 16, 2023 | 20.87 | 21.12 | 20.87 | 20.96 | 88,258 | -0.14(-0.66%) |
Feb 15, 2023 | 20.90 | 21.11 | 20.86 | 21.10 | 52,107 | +0.16(+0.76%) |
Feb 14, 2023 | 21.01 | 21.05 | 20.69 | 20.94 | 28,582 | +0.01(+0.05%) |
Feb 13, 2023 | 20.72 | 20.98 | 20.72 | 20.93 | 28,478 | +0.23(+1.11%) |
Feb 10, 2023 | 20.74 | 20.80 | 20.59 | 20.70 | 32,218 | -0.57(-2.68%) |
Feb 09, 2023 | 21.41 | 21.48 | 21.19 | 21.27 | 39,364 | +0.25(+1.19%) |
Feb 08, 2023 | 21.12 | 21.16 | 20.91 | 21.02 | 26,855 | -0.07(-0.33%) |
Feb 07, 2023 | 20.85 | 21.10 | 20.77 | 21.09 | 33,954 | +0.34(+1.64%) |
Feb 06, 2023 | 20.87 | 20.91 | 20.67 | 20.75 | 77,498 | -0.60(-2.81%) |
Feb 03, 2023 | 21.17 | 21.54 | 21.17 | 21.35 | 85,027 | -0.24(-1.11%) |
Feb 02, 2023 | 21.61 | 21.73 | 21.31 | 21.59 | 48,171 | +0.24(+1.12%) |
Feb 01, 2023 | 20.93 | 21.35 | 20.85 | 21.35 | 102,214 | +0.68(+3.29%) |
Jan 31, 2023 | 20.40 | 20.70 | 20.38 | 20.67 | 26,311 | -0.09(-0.43%) |
Jan 30, 2023 | 20.88 | 21.12 | 20.73 | 20.76 | 90,680 | -0.51(-2.40%) |
Jan 27, 2023 | 21.25 | 21.33 | 21.09 | 21.27 | 35,498 | +0.15(+0.71%) |
Jan 26, 2023 | 21.21 | 21.25 | 20.85 | 21.12 | 36,291 | -0.21(-0.98%) |
Jan 25, 2023 | 21.09 | 21.36 | 21.05 | 21.33 | 36,146 | +0.06(+0.28%) |
Jan 24, 2023 | 21.20 | 21.38 | 21.06 | 21.27 | 36,727 | -0.03(-0.14%) |
Jan 23, 2023 | 21.01 | 21.31 | 21.01 | 21.30 | 55,226 | +0.26(+1.24%) |
Jan 20, 2023 | 20.50 | 21.04 | 20.47 | 21.04 | 37,158 | +1.05(+5.24%) |
Jan 19, 2023 | 20.39 | 20.48 | 19.73 | 19.99 | 50,219 | -0.64(-3.10%) |
Jan 18, 2023 | 21.03 | 21.11 | 20.63 | 20.63 | 30,964 | +0.31(+1.54%) |
Jan 17, 2023 | 20.37 | 20.46 | 20.26 | 20.32 | 62,840 | -0.00(-0.01%) |
Jan 13, 2023 | 20.12 | 20.38 | 20.12 | 20.32 | 43,612 | +0.13(+0.64%) |
Jan 12, 2023 | 19.97 | 20.21 | 19.93 | 20.19 | 97,942 | +0.48(+2.44%) |
Jan 11, 2023 | 19.54 | 19.72 | 19.53 | 19.71 | 63,399 | +0.11(+0.56%) |
Jan 10, 2023 | 19.49 | 19.63 | 19.40 | 19.60 | 46,873 | -0.08(-0.41%) |
Jan 09, 2023 | 19.49 | 19.95 | 19.46 | 19.68 | 115,856 | +0.50(+2.61%) |
Jan 06, 2023 | 18.39 | 19.28 | 18.39 | 19.18 | 84,727 | +0.61(+3.28%) |
Jan 05, 2023 | 18.43 | 18.59 | 18.40 | 18.57 | 63,943 | +0.20(+1.07%) |
Jan 04, 2023 | 18.31 | 18.45 | 18.27 | 18.37 | 41,237 | +0.02(+0.13%) |