Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.27 | 20.58 | 20.14 | 20.23 | 83,690 | -0.03(-0.15%) |
Mar 30, 2023 | 19.86 | 20.34 | 19.86 | 20.26 | 41,207 | +0.36(+1.81%) |
Mar 29, 2023 | 20.24 | 20.44 | 19.88 | 19.90 | 53,671 | -0.19(-0.95%) |
Mar 28, 2023 | 20.07 | 20.48 | 20.03 | 20.09 | 187,813 | +0.00(+0.00%) |
Mar 27, 2023 | 19.94 | 20.23 | 19.73 | 20.09 | 121,006 | +0.16(+0.80%) |
Mar 24, 2023 | 19.82 | 20.07 | 19.28 | 19.93 | 110,825 | +0.03(+0.15%) |
Mar 23, 2023 | 20.00 | 20.64 | 19.72 | 19.90 | 298,779 | +0.01(+0.05%) |
Mar 22, 2023 | 20.15 | 20.36 | 19.86 | 19.89 | 114,002 | -0.33(-1.63%) |
Mar 21, 2023 | 20.67 | 20.84 | 20.14 | 20.22 | 62,330 | -0.24(-1.17%) |
Mar 20, 2023 | 20.55 | 20.80 | 20.42 | 20.46 | 99,767 | -0.14(-0.68%) |
Mar 17, 2023 | 21.00 | 21.33 | 20.37 | 20.60 | 87,179 | -0.57(-2.69%) |
Mar 16, 2023 | 20.46 | 21.21 | 20.42 | 21.17 | 89,640 | +0.54(+2.62%) |
Mar 15, 2023 | 21.04 | 21.11 | 20.45 | 20.63 | 178,472 | -0.76(-3.55%) |
Mar 14, 2023 | 21.18 | 21.48 | 21.03 | 21.39 | 68,720 | +0.61(+2.94%) |
Mar 13, 2023 | 20.66 | 20.92 | 20.47 | 20.78 | 77,327 | -0.02(-0.10%) |
Mar 10, 2023 | 21.50 | 21.71 | 20.64 | 20.80 | 75,761 | -0.78(-3.61%) |
Mar 09, 2023 | 21.90 | 22.07 | 21.57 | 21.58 | 113,723 | -0.41(-1.86%) |
Mar 08, 2023 | 21.85 | 22.21 | 21.85 | 21.99 | 137,543 | -0.01(-0.05%) |
Mar 07, 2023 | 21.83 | 22.22 | 21.83 | 22.00 | 92,072 | +0.04(+0.18%) |
Mar 06, 2023 | 21.99 | 22.52 | 21.90 | 21.96 | 78,359 | +0.04(+0.18%) |
Mar 03, 2023 | 21.59 | 22.00 | 21.48 | 21.92 | 38,783 | +0.36(+1.67%) |
Mar 02, 2023 | 21.30 | 21.73 | 21.30 | 21.56 | 43,438 | +0.07(+0.33%) |
Mar 01, 2023 | 21.30 | 21.75 | 21.30 | 21.49 | 75,780 | +0.18(+0.84%) |
Feb 28, 2023 | 21.37 | 21.43 | 21.19 | 21.31 | 99,248 | +0.00(+0.00%) |
Feb 27, 2023 | 21.58 | 21.70 | 21.29 | 21.31 | 44,525 | -0.09(-0.42%) |
Feb 24, 2023 | 21.89 | 21.89 | 21.10 | 21.40 | 73,754 | -0.75(-3.39%) |
Feb 23, 2023 | 21.88 | 22.36 | 21.75 | 22.15 | 78,966 | +0.59(+2.74%) |
Feb 22, 2023 | 21.44 | 21.74 | 21.44 | 21.56 | 121,027 | +0.10(+0.47%) |
Feb 21, 2023 | 21.67 | 21.68 | 21.37 | 21.46 | 104,355 | -0.33(-1.51%) |
Feb 17, 2023 | 21.40 | 21.96 | 21.26 | 21.79 | 251,490 | +0.31(+1.44%) |
Feb 16, 2023 | 21.75 | 21.94 | 21.39 | 21.48 | 146,219 | -0.48(-2.19%) |
Feb 15, 2023 | 21.72 | 22.16 | 21.72 | 21.96 | 120,904 | +0.03(+0.14%) |
Feb 14, 2023 | 22.04 | 22.29 | 21.86 | 21.93 | 267,275 | -0.22(-0.99%) |
Feb 13, 2023 | 21.57 | 22.18 | 21.40 | 22.15 | 290,697 | +0.35(+1.61%) |
Feb 10, 2023 | 21.32 | 21.93 | 21.19 | 21.80 | 765,068 | +0.07(+0.32%) |
Feb 09, 2023 | 22.82 | 22.82 | 21.12 | 21.73 | 564,640 | -0.68(-3.03%) |
Feb 08, 2023 | 22.64 | 22.64 | 22.24 | 22.41 | 190,535 | -0.16(-0.71%) |
Feb 07, 2023 | 23.02 | 23.02 | 22.24 | 22.57 | 131,919 | -0.48(-2.08%) |
Feb 06, 2023 | 23.20 | 23.26 | 22.84 | 23.05 | 89,327 | -0.28(-1.20%) |
Feb 03, 2023 | 23.86 | 24.15 | 23.18 | 23.33 | 94,657 | -0.80(-3.32%) |
Feb 02, 2023 | 24.26 | 24.52 | 23.94 | 24.13 | 176,432 | +0.13(+0.54%) |
Feb 01, 2023 | 23.89 | 24.07 | 23.42 | 24.00 | 149,662 | +0.16(+0.67%) |
Jan 31, 2023 | 23.21 | 23.85 | 23.21 | 23.84 | 177,565 | +0.58(+2.49%) |
Jan 30, 2023 | 23.09 | 23.79 | 23.09 | 23.26 | 89,745 | -0.16(-0.68%) |
Jan 27, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 150,072 | +0.28(+1.21%) |
Jan 26, 2023 | 23.00 | 23.30 | 22.69 | 23.14 | 181,850 | +0.20(+0.87%) |
Jan 25, 2023 | 22.45 | 22.97 | 22.30 | 22.94 | 198,549 | +0.19(+0.84%) |
Jan 24, 2023 | 22.99 | 23.16 | 22.64 | 22.75 | 51,846 | -0.20(-0.87%) |
Jan 23, 2023 | 22.70 | 23.00 | 22.54 | 22.95 | 97,433 | +0.30(+1.32%) |
Jan 20, 2023 | 22.42 | 22.70 | 22.29 | 22.65 | 67,935 | +0.24(+1.07%) |
Jan 19, 2023 | 22.13 | 22.77 | 22.13 | 22.41 | 122,113 | +0.28(+1.27%) |
Jan 18, 2023 | 22.35 | 22.51 | 22.01 | 22.13 | 45,590 | -0.18(-0.81%) |
Jan 17, 2023 | 22.16 | 22.55 | 21.92 | 22.31 | 137,801 | +0.24(+1.09%) |
Jan 13, 2023 | 21.88 | 22.36 | 21.64 | 22.07 | 63,371 | +0.04(+0.18%) |
Jan 12, 2023 | 21.70 | 22.11 | 21.43 | 22.03 | 84,435 | +0.49(+2.27%) |
Jan 11, 2023 | 21.67 | 21.83 | 21.04 | 21.54 | 163,774 | +0.42(+1.99%) |
Jan 10, 2023 | 20.01 | 21.20 | 20.01 | 21.12 | 139,941 | +0.90(+4.45%) |
Jan 09, 2023 | 19.81 | 20.54 | 19.81 | 20.22 | 61,774 | +0.41(+2.07%) |
Jan 06, 2023 | 19.60 | 19.85 | 19.27 | 19.81 | 96,936 | +0.30(+1.54%) |
Jan 05, 2023 | 20.12 | 20.12 | 19.36 | 19.51 | 88,469 | -0.87(-4.27%) |
Jan 04, 2023 | 20.13 | 20.62 | 20.05 | 20.38 | 146,080 | +0.54(+2.72%) |