Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.93 | 24.06 | 23.85 | 24.02 | 10,899 | +0.15(+0.62%) |
Mar 30, 2023 | 23.82 | 23.87 | 23.82 | 23.87 | 2,673 | +0.27(+1.15%) |
Mar 29, 2023 | 23.55 | 23.63 | 23.54 | 23.60 | 13,161 | +0.21(+0.88%) |
Mar 28, 2023 | 23.34 | 23.44 | 23.32 | 23.39 | 5,832 | +0.05(+0.21%) |
Mar 27, 2023 | 23.32 | 23.35 | 23.20 | 23.34 | 25,816 | +0.22(+0.96%) |
Mar 24, 2023 | 23.03 | 23.18 | 22.97 | 23.12 | 11,222 | -0.15(-0.66%) |
Mar 23, 2023 | 23.48 | 23.57 | 23.22 | 23.28 | 7,537 | +0.01(+0.03%) |
Mar 22, 2023 | 23.36 | 23.51 | 23.27 | 23.27 | 17,876 | -0.06(-0.27%) |
Mar 21, 2023 | 23.39 | 23.41 | 23.24 | 23.33 | 8,024 | +0.24(+1.03%) |
Mar 20, 2023 | 22.98 | 23.14 | 22.98 | 23.09 | 10,460 | +0.33(+1.45%) |
Mar 17, 2023 | 22.80 | 22.84 | 22.69 | 22.76 | 19,809 | -0.24(-1.02%) |
Mar 16, 2023 | 22.58 | 23.00 | 22.58 | 23.00 | 28,353 | +0.39(+1.73%) |
Mar 15, 2023 | 22.61 | 22.71 | 22.46 | 22.61 | 10,166 | -0.62(-2.68%) |
Mar 14, 2023 | 23.22 | 23.32 | 23.16 | 23.23 | 11,743 | +0.18(+0.77%) |
Mar 13, 2023 | 23.01 | 23.15 | 23.01 | 23.05 | 5,580 | -0.04(-0.19%) |
Mar 10, 2023 | 23.27 | 23.40 | 23.05 | 23.09 | 3,298 | -0.21(-0.91%) |
Mar 09, 2023 | 23.58 | 23.60 | 23.31 | 23.31 | 4,518 | -0.20(-0.83%) |
Mar 08, 2023 | 23.49 | 23.50 | 23.44 | 23.50 | 2,030 | +0.08(+0.33%) |
Mar 07, 2023 | 23.68 | 23.68 | 23.33 | 23.42 | 8,045 | -0.36(-1.50%) |
Mar 06, 2023 | 23.81 | 23.89 | 23.74 | 23.78 | 7,579 | -0.06(-0.26%) |
Mar 03, 2023 | 23.58 | 23.91 | 23.58 | 23.84 | 4,456 | +0.32(+1.36%) |
Mar 02, 2023 | 23.36 | 23.58 | 23.36 | 23.52 | 6,994 | +0.02(+0.07%) |
Mar 01, 2023 | 23.50 | 23.56 | 23.42 | 23.51 | 13,071 | +0.21(+0.91%) |
Feb 28, 2023 | 23.42 | 23.45 | 23.29 | 23.29 | 18,252 | -0.20(-0.84%) |
Feb 27, 2023 | 23.47 | 23.55 | 23.44 | 23.49 | 31,934 | +0.26(+1.13%) |
Feb 24, 2023 | 23.21 | 23.27 | 23.13 | 23.23 | 47,625 | -0.35(-1.50%) |
Feb 23, 2023 | 23.53 | 23.58 | 23.42 | 23.58 | 8,924 | +0.10(+0.41%) |
Feb 22, 2023 | 23.54 | 23.56 | 23.46 | 23.49 | 2,575 | -0.14(-0.59%) |
Feb 21, 2023 | 23.78 | 23.78 | 23.54 | 23.63 | 49,005 | -0.23(-0.94%) |
Feb 17, 2023 | 23.69 | 23.89 | 23.69 | 23.85 | 9,805 | -0.01(-0.04%) |
Feb 16, 2023 | 23.77 | 24.00 | 23.77 | 23.86 | 5,250 | -0.07(-0.28%) |
Feb 15, 2023 | 23.76 | 23.93 | 23.74 | 23.93 | 12,191 | -0.08(-0.32%) |
Feb 14, 2023 | 23.91 | 24.14 | 23.84 | 24.00 | 10,793 | -0.00(-0.02%) |
Feb 13, 2023 | 23.86 | 24.01 | 23.85 | 24.01 | 11,197 | +0.16(+0.68%) |
Feb 10, 2023 | 23.91 | 23.91 | 23.77 | 23.85 | 77,198 | -0.08(-0.33%) |
Feb 09, 2023 | 24.23 | 24.23 | 23.87 | 23.93 | 5,341 | +0.04(+0.18%) |
Feb 08, 2023 | 23.98 | 23.98 | 23.88 | 23.88 | 16,156 | -0.16(-0.69%) |
Feb 07, 2023 | 23.73 | 24.06 | 23.73 | 24.05 | 13,624 | +0.17(+0.73%) |
Feb 06, 2023 | 23.92 | 23.92 | 23.74 | 23.87 | 13,865 | -0.25(-1.05%) |
Feb 03, 2023 | 24.25 | 24.28 | 24.09 | 24.13 | 85,287 | -0.32(-1.31%) |
Feb 02, 2023 | 24.38 | 24.53 | 24.38 | 24.45 | 26,410 | +0.01(+0.04%) |
Feb 01, 2023 | 24.17 | 24.47 | 24.12 | 24.44 | 28,449 | +0.30(+1.23%) |
Jan 31, 2023 | 24.01 | 24.17 | 24.00 | 24.14 | 31,615 | +0.04(+0.16%) |
Jan 30, 2023 | 24.27 | 24.27 | 24.10 | 24.10 | 35,403 | -0.21(-0.85%) |
Jan 27, 2023 | 24.24 | 24.36 | 24.20 | 24.31 | 40,459 | +0.03(+0.14%) |
Jan 26, 2023 | 24.29 | 24.31 | 24.15 | 24.28 | 32,859 | +0.03(+0.14%) |
Jan 25, 2023 | 24.05 | 24.24 | 23.97 | 24.24 | 22,201 | +0.09(+0.37%) |
Jan 24, 2023 | 24.03 | 24.21 | 24.00 | 24.15 | 11,469 | +0.10(+0.41%) |
Jan 23, 2023 | 23.94 | 24.14 | 23.92 | 24.05 | 32,070 | +0.07(+0.30%) |
Jan 20, 2023 | 23.69 | 23.98 | 23.62 | 23.98 | 206,763 | +0.26(+1.11%) |
Jan 19, 2023 | 23.73 | 23.81 | 23.68 | 23.72 | 20,848 | -0.09(-0.38%) |
Jan 18, 2023 | 24.10 | 24.12 | 23.81 | 23.81 | 11,701 | -0.06(-0.25%) |
Jan 17, 2023 | 23.73 | 23.91 | 23.73 | 23.87 | 11,291 | +0.13(+0.55%) |
Jan 13, 2023 | 23.57 | 23.85 | 23.57 | 23.74 | 14,776 | +0.04(+0.16%) |
Jan 12, 2023 | 23.33 | 23.71 | 23.33 | 23.70 | 6,490 | +0.31(+1.33%) |
Jan 11, 2023 | 23.29 | 23.39 | 23.28 | 23.39 | 14,395 | +0.18(+0.76%) |
Jan 10, 2023 | 23.16 | 23.22 | 23.08 | 23.21 | 15,603 | -0.02(-0.10%) |
Jan 09, 2023 | 23.36 | 23.39 | 23.18 | 23.24 | 4,874 | +0.16(+0.71%) |
Jan 06, 2023 | 22.62 | 23.07 | 22.62 | 23.07 | 11,050 | +0.56(+2.49%) |
Jan 05, 2023 | 22.42 | 22.54 | 22.42 | 22.51 | 13,788 | -0.15(-0.68%) |
Jan 04, 2023 | 22.65 | 22.71 | 22.58 | 22.66 | 222,665 | +0.34(+1.50%) |