Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.00 | 23.11 | 22.67 | 22.76 | 339,357 | -0.12(-0.54%) |
Mar 30, 2023 | 23.00 | 23.01 | 22.61 | 22.88 | 408,626 | +0.35(+1.57%) |
Mar 29, 2023 | 22.31 | 22.61 | 22.20 | 22.53 | 260,681 | +0.36(+1.63%) |
Mar 28, 2023 | 22.00 | 22.28 | 21.96 | 22.17 | 628,993 | +0.36(+1.66%) |
Mar 27, 2023 | 21.68 | 21.86 | 21.63 | 21.81 | 459,458 | +0.33(+1.55%) |
Mar 24, 2023 | 21.23 | 21.58 | 21.11 | 21.47 | 485,195 | +0.17(+0.81%) |
Mar 23, 2023 | 21.90 | 21.94 | 21.17 | 21.30 | 315,686 | -0.40(-1.85%) |
Mar 22, 2023 | 21.96 | 22.17 | 21.69 | 21.70 | 521,095 | -0.12(-0.57%) |
Mar 21, 2023 | 21.80 | 21.90 | 21.67 | 21.83 | 275,796 | +0.28(+1.28%) |
Mar 20, 2023 | 21.57 | 21.74 | 21.48 | 21.55 | 790,111 | -0.03(-0.13%) |
Mar 17, 2023 | 21.84 | 21.88 | 21.48 | 21.58 | 404,834 | -0.40(-1.82%) |
Mar 16, 2023 | 21.44 | 22.04 | 21.44 | 21.98 | 478,361 | +0.42(+1.95%) |
Mar 15, 2023 | 21.68 | 21.68 | 21.27 | 21.56 | 712,906 | -0.55(-2.50%) |
Mar 14, 2023 | 22.33 | 22.44 | 22.06 | 22.11 | 1,077,848 | +0.13(+0.61%) |
Mar 13, 2023 | 22.03 | 22.31 | 21.82 | 21.98 | 1,194,202 | -0.44(-1.96%) |
Mar 10, 2023 | 22.71 | 22.86 | 22.34 | 22.42 | 1,405,161 | -0.55(-2.41%) |
Mar 09, 2023 | 23.37 | 23.49 | 22.93 | 22.97 | 1,576,910 | -0.37(-1.59%) |
Mar 08, 2023 | 23.08 | 23.50 | 23.08 | 23.34 | 1,781,078 | +0.56(+2.47%) |
Mar 07, 2023 | 23.10 | 23.11 | 22.70 | 22.78 | 256,063 | -0.43(-1.85%) |
Mar 06, 2023 | 23.01 | 23.29 | 22.92 | 23.21 | 376,986 | +0.09(+0.37%) |
Mar 03, 2023 | 22.89 | 23.15 | 22.86 | 23.12 | 323,522 | +0.36(+1.59%) |
Mar 02, 2023 | 22.85 | 23.02 | 22.65 | 22.76 | 353,401 | -0.32(-1.40%) |
Mar 01, 2023 | 22.78 | 23.10 | 22.65 | 23.08 | 667,394 | +0.42(+1.85%) |
Feb 28, 2023 | 22.89 | 22.93 | 22.62 | 22.67 | 450,001 | -0.15(-0.67%) |
Feb 27, 2023 | 22.81 | 22.99 | 22.69 | 22.82 | 348,081 | +0.06(+0.25%) |
Feb 24, 2023 | 22.88 | 23.01 | 22.62 | 22.76 | 445,085 | -0.58(-2.49%) |
Feb 23, 2023 | 23.46 | 23.49 | 23.10 | 23.34 | 442,030 | +0.22(+0.95%) |
Feb 22, 2023 | 23.10 | 23.21 | 22.95 | 23.12 | 440,569 | -0.03(-0.12%) |
Feb 21, 2023 | 23.36 | 23.64 | 23.07 | 23.15 | 853,613 | -0.32(-1.38%) |
Feb 17, 2023 | 23.46 | 23.62 | 23.29 | 23.48 | 286,215 | -0.05(-0.20%) |
Feb 16, 2023 | 23.17 | 23.64 | 23.09 | 23.52 | 751,381 | +0.18(+0.78%) |
Feb 15, 2023 | 23.12 | 23.36 | 22.96 | 23.34 | 1,577,675 | +0.17(+0.74%) |
Feb 14, 2023 | 23.31 | 23.54 | 23.06 | 23.17 | 1,116,212 | -0.10(-0.41%) |
Feb 13, 2023 | 23.00 | 23.30 | 23.00 | 23.27 | 786,492 | +0.35(+1.54%) |
Feb 10, 2023 | 22.88 | 22.95 | 22.69 | 22.91 | 1,004,629 | +0.10(+0.42%) |
Feb 09, 2023 | 23.15 | 23.34 | 22.77 | 22.82 | 945,132 | -0.33(-1.44%) |
Feb 08, 2023 | 23.05 | 23.25 | 22.88 | 23.15 | 398,660 | +0.25(+1.08%) |
Feb 07, 2023 | 23.04 | 23.15 | 22.77 | 22.90 | 419,374 | -0.18(-0.78%) |
Feb 06, 2023 | 22.89 | 23.13 | 22.74 | 23.08 | 821,105 | -0.16(-0.70%) |
Feb 03, 2023 | 23.46 | 23.69 | 23.15 | 23.25 | 714,879 | -0.56(-2.36%) |
Feb 02, 2023 | 24.50 | 24.51 | 23.70 | 23.81 | 820,191 | -0.44(-1.81%) |
Feb 01, 2023 | 24.25 | 24.32 | 23.80 | 24.25 | 1,155,848 | -0.05(-0.20%) |
Jan 31, 2023 | 24.24 | 24.30 | 24.10 | 24.30 | 589,555 | +0.36(+1.51%) |
Jan 30, 2023 | 24.08 | 24.15 | 23.92 | 23.93 | 831,932 | -0.16(-0.67%) |
Jan 27, 2023 | 24.40 | 24.40 | 24.05 | 24.10 | 555,192 | -0.46(-1.86%) |
Jan 26, 2023 | 24.52 | 24.58 | 24.30 | 24.55 | 499,292 | +0.08(+0.31%) |
Jan 25, 2023 | 24.07 | 24.48 | 23.96 | 24.48 | 728,911 | +0.41(+1.70%) |
Jan 24, 2023 | 23.91 | 24.11 | 23.75 | 24.07 | 963,258 | +0.31(+1.28%) |
Jan 23, 2023 | 23.75 | 24.00 | 23.60 | 23.76 | 582,688 | +0.09(+0.36%) |
Jan 20, 2023 | 23.49 | 23.72 | 23.40 | 23.68 | 566,056 | +0.05(+0.20%) |
Jan 19, 2023 | 23.53 | 23.70 | 23.29 | 23.63 | 1,175,446 | +0.10(+0.45%) |
Jan 18, 2023 | 24.05 | 24.12 | 23.52 | 23.52 | 1,778,363 | -0.18(-0.76%) |
Jan 17, 2023 | 23.48 | 23.71 | 23.47 | 23.70 | 826,740 | +0.01(+0.04%) |
Jan 13, 2023 | 23.55 | 23.81 | 23.55 | 23.70 | 691,203 | -0.08(-0.32%) |
Jan 12, 2023 | 23.46 | 23.93 | 23.29 | 23.77 | 1,223,908 | +0.31(+1.30%) |
Jan 11, 2023 | 23.11 | 23.48 | 23.09 | 23.47 | 1,725,005 | +0.51(+2.24%) |
Jan 10, 2023 | 22.69 | 23.04 | 22.61 | 22.95 | 839,283 | +0.37(+1.65%) |
Jan 09, 2023 | 22.32 | 22.67 | 22.27 | 22.58 | 938,118 | +0.09(+0.38%) |
Jan 06, 2023 | 22.14 | 22.52 | 22.02 | 22.49 | 973,495 | +0.73(+3.37%) |
Jan 05, 2023 | 21.36 | 21.79 | 21.33 | 21.76 | 546,521 | +0.58(+2.75%) |
Jan 04, 2023 | 20.94 | 21.22 | 20.75 | 21.18 | 1,177,195 | +0.32(+1.55%) |