Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.83 | 22.08 | 21.69 | 21.69 | 48,534 | -0.01(-0.04%) |
Mar 30, 2023 | 21.79 | 22.03 | 21.62 | 21.70 | 18,498 | +0.23(+1.05%) |
Mar 29, 2023 | 21.38 | 21.61 | 21.24 | 21.47 | 18,487 | +0.06(+0.26%) |
Mar 28, 2023 | 20.75 | 21.42 | 20.75 | 21.41 | 15,093 | +0.64(+3.10%) |
Mar 27, 2023 | 20.38 | 21.43 | 20.33 | 20.77 | 48,909 | +0.60(+2.98%) |
Mar 24, 2023 | 20.10 | 20.84 | 19.91 | 20.17 | 16,704 | +0.28(+1.39%) |
Mar 23, 2023 | 21.35 | 21.66 | 19.55 | 19.89 | 50,740 | -1.40(-6.59%) |
Mar 22, 2023 | 21.37 | 21.71 | 21.28 | 21.30 | 10,961 | -0.06(-0.26%) |
Mar 21, 2023 | 21.37 | 21.48 | 21.18 | 21.35 | 63,122 | +0.04(+0.17%) |
Mar 20, 2023 | 21.16 | 21.71 | 21.13 | 21.32 | 17,795 | -0.40(-1.83%) |
Mar 17, 2023 | 22.17 | 22.19 | 21.28 | 21.71 | 16,992 | -0.58(-2.61%) |
Mar 16, 2023 | 21.70 | 22.42 | 21.27 | 22.30 | 26,414 | +0.85(+3.96%) |
Mar 15, 2023 | 21.71 | 21.96 | 21.28 | 21.44 | 14,265 | -0.45(-2.07%) |
Mar 14, 2023 | 21.02 | 22.62 | 21.02 | 21.90 | 26,944 | +1.88(+9.42%) |
Mar 13, 2023 | 21.16 | 21.84 | 19.44 | 20.01 | 122,533 | -1.85(-8.45%) |
Mar 10, 2023 | 22.67 | 22.67 | 21.70 | 21.86 | 43,329 | +0.12(+0.55%) |
Mar 09, 2023 | 22.56 | 22.59 | 21.74 | 21.74 | 30,675 | -0.70(-3.13%) |
Mar 08, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 4,204 | +0.03(+0.12%) |
Mar 07, 2023 | 22.56 | 22.73 | 22.34 | 22.42 | 5,583 | -0.31(-1.38%) |
Mar 06, 2023 | 22.54 | 22.87 | 22.54 | 22.73 | 6,225 | +0.13(+0.57%) |
Mar 03, 2023 | 22.62 | 22.87 | 22.55 | 22.60 | 14,626 | +0.01(+0.04%) |
Mar 02, 2023 | 22.34 | 22.59 | 22.31 | 22.59 | 3,036 | -0.02(-0.08%) |
Mar 01, 2023 | 22.48 | 22.81 | 22.35 | 22.61 | 19,978 | -0.07(-0.33%) |
Feb 28, 2023 | 22.65 | 22.73 | 22.47 | 22.68 | 21,218 | +0.09(+0.41%) |
Feb 27, 2023 | 22.78 | 22.78 | 22.54 | 22.59 | 11,064 | -0.00(-0.02%) |
Feb 24, 2023 | 22.59 | 22.71 | 22.58 | 22.60 | 4,645 | -0.04(-0.18%) |
Feb 23, 2023 | 22.71 | 22.71 | 22.54 | 22.64 | 12,368 | +0.33(+1.49%) |
Feb 22, 2023 | 22.23 | 22.53 | 22.23 | 22.30 | 10,096 | +0.07(+0.33%) |
Feb 21, 2023 | 22.47 | 22.47 | 22.19 | 22.23 | 34,935 | -0.31(-1.39%) |
Feb 17, 2023 | 22.66 | 22.67 | 22.49 | 22.54 | 9,062 | -0.09(-0.41%) |
Feb 16, 2023 | 22.78 | 22.82 | 22.64 | 22.64 | 9,522 | -0.21(-0.93%) |
Feb 15, 2023 | 22.88 | 22.88 | 22.65 | 22.85 | 6,023 | +0.19(+0.86%) |
Feb 14, 2023 | 22.89 | 22.89 | 22.66 | 22.66 | 3,373 | -0.03(-0.12%) |
Feb 13, 2023 | 22.83 | 22.90 | 22.66 | 22.68 | 13,074 | -0.07(-0.32%) |
Feb 10, 2023 | 22.90 | 22.98 | 22.76 | 22.76 | 6,349 | +0.00(+0.00%) |
Feb 09, 2023 | 23.01 | 23.08 | 22.76 | 22.76 | 12,737 | -0.21(-0.93%) |
Feb 08, 2023 | 22.87 | 23.07 | 22.87 | 22.97 | 19,279 | +0.16(+0.69%) |
Feb 07, 2023 | 22.82 | 22.92 | 22.75 | 22.81 | 9,209 | -0.01(-0.04%) |
Feb 06, 2023 | 22.95 | 22.95 | 22.68 | 22.82 | 9,609 | +0.04(+0.16%) |
Feb 03, 2023 | 23.06 | 23.13 | 22.68 | 22.78 | 20,615 | -0.29(-1.24%) |
Feb 02, 2023 | 23.14 | 23.27 | 23.03 | 23.07 | 13,370 | +0.06(+0.28%) |
Feb 01, 2023 | 23.05 | 23.14 | 22.94 | 23.01 | 17,665 | -0.08(-0.36%) |
Jan 31, 2023 | 22.86 | 23.11 | 22.85 | 23.09 | 54,562 | +0.25(+1.09%) |
Jan 30, 2023 | 22.91 | 22.91 | 22.75 | 22.84 | 20,065 | -0.10(-0.44%) |
Jan 27, 2023 | 22.68 | 23.03 | 22.64 | 22.94 | 14,912 | +0.17(+0.73%) |
Jan 26, 2023 | 22.81 | 22.81 | 22.68 | 22.78 | 11,328 | +0.06(+0.28%) |
Jan 25, 2023 | 22.76 | 22.76 | 22.45 | 22.71 | 6,915 | +0.01(+0.07%) |
Jan 24, 2023 | 22.72 | 22.84 | 22.64 | 22.70 | 22,911 | -0.08(-0.35%) |
Jan 23, 2023 | 22.60 | 22.91 | 22.56 | 22.78 | 5,999 | +0.15(+0.65%) |
Jan 20, 2023 | 22.59 | 22.63 | 22.54 | 22.63 | 9,992 | +0.04(+0.16%) |
Jan 19, 2023 | 22.27 | 22.62 | 22.17 | 22.59 | 16,304 | +0.25(+1.12%) |
Jan 18, 2023 | 22.59 | 22.72 | 22.31 | 22.34 | 22,935 | -0.16(-0.70%) |
Jan 17, 2023 | 22.54 | 22.68 | 22.41 | 22.50 | 14,138 | -0.22(-0.98%) |
Jan 13, 2023 | 22.24 | 22.78 | 22.24 | 22.72 | 9,016 | +0.08(+0.37%) |
Jan 12, 2023 | 22.17 | 23.05 | 22.17 | 22.64 | 13,291 | +0.43(+1.96%) |
Jan 11, 2023 | 22.06 | 22.35 | 21.78 | 22.20 | 15,593 | +0.09(+0.42%) |
Jan 10, 2023 | 22.04 | 22.11 | 21.94 | 22.11 | 21,957 | -0.00(-0.00%) |
Jan 09, 2023 | 22.17 | 22.17 | 21.55 | 22.11 | 25,587 | -0.06(-0.25%) |
Jan 06, 2023 | 21.68 | 22.17 | 21.68 | 22.17 | 23,756 | +0.45(+2.08%) |
Jan 05, 2023 | 21.16 | 21.71 | 21.15 | 21.71 | 31,517 | +0.33(+1.56%) |
Jan 04, 2023 | 21.01 | 21.48 | 20.81 | 21.38 | 12,354 | +0.46(+2.21%) |