Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.42 | 21.07 | 20.33 | 20.83 | 247,827 | +0.46(+2.24%) |
Mar 30, 2023 | 20.54 | 20.63 | 20.35 | 20.37 | 231,146 | +0.02(+0.10%) |
Mar 29, 2023 | 20.50 | 20.61 | 20.32 | 20.35 | 206,242 | +0.05(+0.24%) |
Mar 28, 2023 | 20.22 | 20.55 | 20.18 | 20.30 | 157,403 | +0.06(+0.29%) |
Mar 27, 2023 | 20.55 | 20.71 | 19.87 | 20.25 | 244,359 | -0.21(-1.02%) |
Mar 24, 2023 | 19.73 | 20.54 | 19.66 | 20.45 | 241,820 | +0.58(+2.89%) |
Mar 23, 2023 | 20.55 | 20.55 | 19.86 | 19.88 | 285,782 | -0.59(-2.86%) |
Mar 22, 2023 | 20.69 | 20.86 | 20.26 | 20.46 | 469,157 | -0.19(-0.91%) |
Mar 21, 2023 | 20.73 | 20.80 | 20.54 | 20.65 | 830,522 | +0.23(+1.12%) |
Mar 20, 2023 | 20.38 | 20.51 | 20.23 | 20.42 | 164,928 | +0.18(+0.88%) |
Mar 17, 2023 | 20.29 | 20.33 | 20.00 | 20.25 | 377,855 | -0.09(-0.44%) |
Mar 16, 2023 | 20.29 | 20.69 | 20.05 | 20.33 | 324,574 | -0.02(-0.12%) |
Mar 15, 2023 | 20.00 | 20.55 | 19.68 | 20.36 | 239,509 | +0.10(+0.49%) |
Mar 14, 2023 | 20.64 | 20.75 | 19.97 | 20.26 | 177,569 | +0.00(+0.00%) |
Mar 13, 2023 | 20.27 | 20.91 | 20.23 | 20.26 | 153,392 | -0.26(-1.25%) |
Mar 10, 2023 | 21.28 | 21.32 | 20.27 | 20.52 | 265,717 | -0.90(-4.20%) |
Mar 09, 2023 | 22.28 | 22.28 | 21.28 | 21.42 | 132,261 | -0.86(-3.86%) |
Mar 08, 2023 | 22.54 | 22.65 | 21.97 | 22.28 | 102,102 | -0.19(-0.84%) |
Mar 07, 2023 | 22.62 | 22.74 | 22.45 | 22.47 | 117,363 | -0.16(-0.70%) |
Mar 06, 2023 | 23.15 | 23.15 | 22.49 | 22.62 | 328,659 | -0.57(-2.47%) |
Mar 03, 2023 | 23.34 | 23.37 | 23.08 | 23.20 | 98,132 | -0.06(-0.25%) |
Mar 02, 2023 | 23.04 | 23.69 | 22.96 | 23.26 | 139,880 | +0.11(+0.47%) |
Mar 01, 2023 | 23.59 | 23.74 | 23.08 | 23.15 | 139,306 | -0.48(-2.05%) |
Feb 28, 2023 | 23.54 | 23.75 | 22.81 | 23.63 | 330,292 | +0.08(+0.34%) |
Feb 27, 2023 | 23.79 | 24.11 | 23.46 | 23.55 | 155,068 | -0.17(-0.71%) |
Feb 24, 2023 | 22.03 | 23.86 | 21.74 | 23.72 | 407,066 | +2.34(+10.96%) |
Feb 23, 2023 | 21.32 | 21.67 | 21.13 | 21.38 | 174,513 | +0.09(+0.42%) |
Feb 22, 2023 | 21.27 | 21.65 | 21.21 | 21.29 | 111,517 | +0.13(+0.61%) |
Feb 21, 2023 | 21.44 | 21.44 | 21.07 | 21.16 | 154,624 | -0.40(-1.84%) |
Feb 17, 2023 | 21.44 | 21.79 | 21.21 | 21.56 | 345,759 | +0.21(+0.97%) |
Feb 16, 2023 | 21.82 | 21.93 | 21.14 | 21.35 | 176,660 | -0.55(-2.53%) |
Feb 15, 2023 | 21.27 | 22.14 | 21.20 | 21.90 | 535,617 | +0.53(+2.50%) |
Feb 14, 2023 | 22.11 | 22.12 | 21.33 | 21.37 | 141,615 | -0.77(-3.48%) |
Feb 13, 2023 | 22.35 | 22.60 | 22.11 | 22.14 | 121,422 | -0.32(-1.41%) |
Feb 10, 2023 | 22.27 | 22.51 | 22.26 | 22.46 | 145,295 | +0.19(+0.84%) |
Feb 09, 2023 | 22.28 | 22.44 | 22.10 | 22.27 | 93,647 | +0.17(+0.76%) |
Feb 08, 2023 | 22.82 | 22.92 | 21.99 | 22.10 | 124,146 | -0.91(-3.95%) |
Feb 07, 2023 | 23.30 | 23.30 | 22.75 | 23.01 | 164,310 | -0.51(-2.19%) |
Feb 06, 2023 | 23.24 | 23.73 | 23.08 | 23.52 | 160,160 | +0.00(+0.00%) |
Feb 03, 2023 | 23.63 | 24.21 | 23.48 | 23.52 | 271,950 | -0.33(-1.37%) |
Feb 02, 2023 | 23.61 | 23.89 | 23.53 | 23.85 | 94,756 | +0.33(+1.39%) |
Feb 01, 2023 | 22.96 | 23.77 | 22.81 | 23.52 | 224,012 | +0.57(+2.50%) |
Jan 31, 2023 | 22.61 | 23.09 | 22.61 | 22.95 | 166,499 | +0.36(+1.58%) |
Jan 30, 2023 | 22.44 | 22.92 | 22.44 | 22.59 | 131,578 | +0.06(+0.26%) |
Jan 27, 2023 | 22.50 | 22.88 | 22.50 | 22.53 | 109,784 | +0.04(+0.18%) |
Jan 26, 2023 | 22.46 | 22.64 | 22.31 | 22.50 | 109,607 | -0.01(-0.04%) |
Jan 25, 2023 | 21.99 | 22.55 | 21.87 | 22.50 | 103,830 | +0.43(+1.93%) |
Jan 24, 2023 | 22.59 | 22.76 | 21.98 | 22.08 | 88,323 | -0.55(-2.45%) |
Jan 23, 2023 | 22.29 | 22.91 | 22.29 | 22.63 | 71,982 | +0.16(+0.70%) |
Jan 20, 2023 | 21.90 | 22.58 | 21.70 | 22.48 | 252,952 | +0.68(+3.13%) |
Jan 19, 2023 | 21.28 | 22.02 | 21.26 | 21.79 | 130,267 | +0.43(+1.99%) |
Jan 18, 2023 | 21.89 | 22.10 | 21.36 | 21.37 | 109,582 | -0.47(-2.17%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.73 | 21.84 | 109,039 | +0.11(+0.50%) |
Jan 13, 2023 | 21.03 | 21.75 | 20.90 | 21.73 | 85,403 | +0.60(+2.85%) |
Jan 12, 2023 | 21.16 | 21.36 | 20.91 | 21.13 | 60,963 | +0.15(+0.71%) |
Jan 11, 2023 | 21.02 | 21.11 | 20.82 | 20.98 | 67,781 | +0.00(+0.00%) |
Jan 10, 2023 | 21.12 | 21.36 | 20.94 | 20.98 | 74,198 | -0.26(-1.21%) |
Jan 09, 2023 | 22.09 | 22.13 | 21.23 | 21.24 | 199,229 | -0.71(-3.24%) |
Jan 06, 2023 | 21.79 | 22.27 | 21.79 | 21.95 | 120,617 | +0.19(+0.86%) |
Jan 05, 2023 | 21.56 | 21.93 | 21.32 | 21.76 | 108,547 | +0.12(+0.55%) |
Jan 04, 2023 | 21.52 | 21.87 | 21.23 | 21.64 | 226,522 | +0.23(+1.06%) |