Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.85 | 22.03 | 21.78 | 21.93 | 321,255 | +0.27(+1.26%) |
Mar 30, 2023 | 21.86 | 21.88 | 21.51 | 21.66 | 271,081 | -0.02(-0.09%) |
Mar 29, 2023 | 21.66 | 21.73 | 21.49 | 21.68 | 318,222 | +0.31(+1.46%) |
Mar 28, 2023 | 21.04 | 21.58 | 21.01 | 21.37 | 211,972 | +0.26(+1.25%) |
Mar 27, 2023 | 20.92 | 21.22 | 20.53 | 21.10 | 330,109 | +0.50(+2.41%) |
Mar 24, 2023 | 20.09 | 20.70 | 19.94 | 20.61 | 573,591 | +0.22(+1.07%) |
Mar 23, 2023 | 20.93 | 21.12 | 20.21 | 20.39 | 507,154 | -0.31(-1.49%) |
Mar 22, 2023 | 21.25 | 21.36 | 20.69 | 20.70 | 278,054 | -0.55(-2.59%) |
Mar 21, 2023 | 20.85 | 21.36 | 20.85 | 21.25 | 376,736 | +0.78(+3.82%) |
Mar 20, 2023 | 20.06 | 20.68 | 20.06 | 20.46 | 433,415 | +0.47(+2.36%) |
Mar 17, 2023 | 20.32 | 20.45 | 19.78 | 19.99 | 554,334 | -0.48(-2.36%) |
Mar 16, 2023 | 19.63 | 20.48 | 19.60 | 20.47 | 725,986 | +0.47(+2.36%) |
Mar 15, 2023 | 20.49 | 20.56 | 19.62 | 20.00 | 934,001 | -1.28(-6.03%) |
Mar 14, 2023 | 21.33 | 21.90 | 20.95 | 21.28 | 378,439 | +0.07(+0.32%) |
Mar 13, 2023 | 21.15 | 21.81 | 20.82 | 21.22 | 951,113 | -0.50(-2.31%) |
Mar 10, 2023 | 22.14 | 22.40 | 21.63 | 21.72 | 524,581 | -0.49(-2.21%) |
Mar 09, 2023 | 22.78 | 23.13 | 22.17 | 22.21 | 536,222 | -0.49(-2.17%) |
Mar 08, 2023 | 22.82 | 23.16 | 22.47 | 22.70 | 608,296 | -0.24(-1.05%) |
Mar 07, 2023 | 23.19 | 23.27 | 22.86 | 22.94 | 423,694 | -0.36(-1.53%) |
Mar 06, 2023 | 23.44 | 23.45 | 23.17 | 23.30 | 501,092 | -0.38(-1.59%) |
Mar 03, 2023 | 22.89 | 23.75 | 22.84 | 23.68 | 348,851 | +0.51(+2.21%) |
Mar 02, 2023 | 22.71 | 23.28 | 22.56 | 23.16 | 149,161 | +0.41(+1.78%) |
Mar 01, 2023 | 22.34 | 22.93 | 22.28 | 22.76 | 295,951 | +0.40(+1.77%) |
Feb 28, 2023 | 22.95 | 22.97 | 22.36 | 22.36 | 397,523 | -0.38(-1.65%) |
Feb 27, 2023 | 22.82 | 22.95 | 22.57 | 22.74 | 477,337 | -0.01(-0.04%) |
Feb 24, 2023 | 22.18 | 22.82 | 22.06 | 22.75 | 769,483 | +0.34(+1.51%) |
Feb 23, 2023 | 22.28 | 22.55 | 22.05 | 22.41 | 776,959 | +0.54(+2.47%) |
Feb 22, 2023 | 21.85 | 22.11 | 21.58 | 21.87 | 680,647 | +0.04(+0.18%) |
Feb 21, 2023 | 22.08 | 22.24 | 21.77 | 21.83 | 579,742 | -0.39(-1.74%) |
Feb 17, 2023 | 22.81 | 22.81 | 22.09 | 22.22 | 856,115 | -0.94(-4.04%) |
Feb 16, 2023 | 23.41 | 23.67 | 23.16 | 23.16 | 411,760 | -0.32(-1.36%) |
Feb 15, 2023 | 23.65 | 23.72 | 23.09 | 23.47 | 551,739 | -0.51(-2.13%) |
Feb 14, 2023 | 23.65 | 24.11 | 23.57 | 23.98 | 306,721 | +0.13(+0.53%) |
Feb 13, 2023 | 23.82 | 24.03 | 23.61 | 23.86 | 647,653 | -0.13(-0.52%) |
Feb 10, 2023 | 23.37 | 24.00 | 23.35 | 23.98 | 550,603 | +0.98(+4.28%) |
Feb 09, 2023 | 23.37 | 23.40 | 22.97 | 23.00 | 881,339 | -0.30(-1.28%) |
Feb 08, 2023 | 23.53 | 23.66 | 23.06 | 23.30 | 976,788 | -0.21(-0.90%) |
Feb 07, 2023 | 22.87 | 23.55 | 22.68 | 23.51 | 647,147 | +0.79(+3.48%) |
Feb 06, 2023 | 23.12 | 23.25 | 22.56 | 22.72 | 935,184 | -0.38(-1.63%) |
Feb 03, 2023 | 23.23 | 23.74 | 23.08 | 23.10 | 1,696,004 | -0.12(-0.50%) |
Feb 02, 2023 | 23.55 | 23.70 | 22.97 | 23.21 | 791,451 | -0.38(-1.59%) |
Feb 01, 2023 | 23.99 | 24.00 | 23.06 | 23.59 | 1,051,073 | -0.56(-2.32%) |
Jan 31, 2023 | 23.82 | 24.21 | 23.71 | 24.15 | 598,546 | +0.33(+1.38%) |
Jan 30, 2023 | 24.27 | 24.34 | 23.82 | 23.82 | 633,743 | -0.75(-3.06%) |
Jan 27, 2023 | 24.74 | 24.99 | 24.51 | 24.57 | 511,851 | -0.15(-0.62%) |
Jan 26, 2023 | 24.54 | 24.75 | 24.07 | 24.73 | 692,192 | +0.42(+1.75%) |
Jan 25, 2023 | 24.20 | 24.30 | 23.82 | 24.30 | 533,339 | -0.08(-0.32%) |
Jan 24, 2023 | 24.74 | 24.74 | 24.27 | 24.38 | 559,624 | -0.36(-1.44%) |
Jan 23, 2023 | 24.61 | 24.88 | 24.54 | 24.74 | 409,574 | +0.33(+1.34%) |
Jan 20, 2023 | 24.34 | 24.48 | 24.03 | 24.41 | 241,655 | +0.19(+0.80%) |
Jan 19, 2023 | 23.71 | 24.31 | 23.60 | 24.22 | 410,861 | +0.41(+1.70%) |
Jan 18, 2023 | 24.37 | 24.78 | 23.77 | 23.81 | 325,028 | -0.44(-1.83%) |
Jan 17, 2023 | 24.39 | 24.54 | 24.10 | 24.25 | 515,664 | +0.02(+0.08%) |
Jan 13, 2023 | 24.14 | 24.26 | 23.81 | 24.24 | 416,661 | +0.03(+0.12%) |
Jan 12, 2023 | 23.74 | 24.39 | 23.70 | 24.21 | 389,376 | +0.66(+2.78%) |
Jan 11, 2023 | 23.67 | 23.67 | 23.22 | 23.55 | 462,755 | +0.17(+0.74%) |
Jan 10, 2023 | 23.41 | 23.50 | 23.00 | 23.38 | 437,875 | -0.02(-0.08%) |
Jan 09, 2023 | 23.53 | 23.81 | 23.31 | 23.40 | 661,928 | +0.35(+1.51%) |
Jan 06, 2023 | 22.82 | 23.24 | 22.77 | 23.05 | 445,411 | +0.59(+2.62%) |
Jan 05, 2023 | 22.37 | 22.65 | 22.23 | 22.46 | 1,116,454 | -0.03(-0.13%) |
Jan 04, 2023 | 22.01 | 22.69 | 21.89 | 22.49 | 1,407,277 | +0.14(+0.65%) |