Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.68 | 20.79 | 20.68 | 20.79 | 307,555 | +0.15(+0.72%) |
Mar 30, 2023 | 20.59 | 20.65 | 20.53 | 20.64 | 252,818 | +0.06(+0.31%) |
Mar 29, 2023 | 20.45 | 20.59 | 20.45 | 20.58 | 104,925 | +0.19(+0.95%) |
Mar 28, 2023 | 20.40 | 20.42 | 20.35 | 20.38 | 185,413 | -0.03(-0.14%) |
Mar 27, 2023 | 20.46 | 20.48 | 20.40 | 20.41 | 163,743 | -0.04(-0.18%) |
Mar 24, 2023 | 20.41 | 20.46 | 20.38 | 20.45 | 83,861 | +0.01(+0.05%) |
Mar 23, 2023 | 20.56 | 20.57 | 20.37 | 20.44 | 196,938 | -0.04(-0.18%) |
Mar 22, 2023 | 20.51 | 20.63 | 20.45 | 20.47 | 325,102 | -0.06(-0.27%) |
Mar 21, 2023 | 20.45 | 20.54 | 20.42 | 20.53 | 131,874 | +0.14(+0.68%) |
Mar 20, 2023 | 20.42 | 20.46 | 20.35 | 20.39 | 165,130 | -0.03(-0.14%) |
Mar 17, 2023 | 20.43 | 20.49 | 20.38 | 20.42 | 143,922 | -0.10(-0.49%) |
Mar 16, 2023 | 20.40 | 20.55 | 20.40 | 20.52 | 136,055 | +0.06(+0.27%) |
Mar 15, 2023 | 20.37 | 20.48 | 20.37 | 20.47 | 151,042 | -0.07(-0.36%) |
Mar 14, 2023 | 20.53 | 20.57 | 20.46 | 20.54 | 488,361 | +0.10(+0.50%) |
Mar 13, 2023 | 20.48 | 20.60 | 20.40 | 20.44 | 254,897 | -0.07(-0.36%) |
Mar 10, 2023 | 20.53 | 20.61 | 20.48 | 20.51 | 212,558 | +0.00(+0.00%) |
Mar 09, 2023 | 20.60 | 20.65 | 20.48 | 20.51 | 215,196 | -0.05(-0.27%) |
Mar 08, 2023 | 20.60 | 20.62 | 20.52 | 20.57 | 125,164 | -0.03(-0.14%) |
Mar 07, 2023 | 20.68 | 20.69 | 20.60 | 20.60 | 226,490 | -0.08(-0.40%) |
Mar 06, 2023 | 20.72 | 20.73 | 20.65 | 20.68 | 447,974 | -0.02(-0.09%) |
Mar 03, 2023 | 20.58 | 20.71 | 20.57 | 20.70 | 221,222 | +0.15(+0.73%) |
Mar 02, 2023 | 20.49 | 20.58 | 20.46 | 20.55 | 446,411 | +0.01(+0.03%) |
Mar 01, 2023 | 20.53 | 20.55 | 20.49 | 20.54 | 205,643 | -0.02(-0.09%) |
Feb 28, 2023 | 20.58 | 20.60 | 20.53 | 20.56 | 236,114 | -0.03(-0.13%) |
Feb 27, 2023 | 20.52 | 20.60 | 20.52 | 20.59 | 613,787 | +0.07(+0.36%) |
Feb 24, 2023 | 20.46 | 20.52 | 20.45 | 20.51 | 715,458 | -0.07(-0.36%) |
Feb 23, 2023 | 20.52 | 20.61 | 20.48 | 20.59 | 288,338 | +0.12(+0.58%) |
Feb 22, 2023 | 20.44 | 20.52 | 20.43 | 20.47 | 451,824 | +0.06(+0.27%) |
Feb 21, 2023 | 20.49 | 20.51 | 20.37 | 20.41 | 529,953 | -0.18(-0.86%) |
Feb 17, 2023 | 20.46 | 20.61 | 20.42 | 20.59 | 128,530 | +0.08(+0.40%) |
Feb 16, 2023 | 20.54 | 20.55 | 20.47 | 20.51 | 200,712 | -0.09(-0.42%) |
Feb 15, 2023 | 20.54 | 20.61 | 20.52 | 20.59 | 124,130 | +0.01(+0.07%) |
Feb 14, 2023 | 20.53 | 20.62 | 20.48 | 20.58 | 130,013 | +0.02(+0.11%) |
Feb 13, 2023 | 20.55 | 20.60 | 20.51 | 20.56 | 174,552 | +0.02(+0.11%) |
Feb 10, 2023 | 20.57 | 20.57 | 20.48 | 20.53 | 317,202 | -0.02(-0.12%) |
Feb 09, 2023 | 20.68 | 20.69 | 20.54 | 20.56 | 330,427 | -0.08(-0.37%) |
Feb 08, 2023 | 20.65 | 20.69 | 20.59 | 20.64 | 564,764 | -0.06(-0.30%) |
Feb 07, 2023 | 20.60 | 20.72 | 20.60 | 20.70 | 361,927 | +0.08(+0.39%) |
Feb 06, 2023 | 20.62 | 20.64 | 20.59 | 20.62 | 426,059 | -0.07(-0.35%) |
Feb 03, 2023 | 20.67 | 20.74 | 20.65 | 20.69 | 850,182 | -0.10(-0.48%) |
Feb 02, 2023 | 20.87 | 20.87 | 20.77 | 20.79 | 332,493 | +0.06(+0.28%) |
Feb 01, 2023 | 20.60 | 20.78 | 20.58 | 20.73 | 303,179 | +0.12(+0.60%) |
Jan 31, 2023 | 20.54 | 20.61 | 20.53 | 20.61 | 223,294 | +0.12(+0.58%) |
Jan 30, 2023 | 20.51 | 20.54 | 20.48 | 20.49 | 398,985 | -0.07(-0.36%) |
Jan 27, 2023 | 20.58 | 20.60 | 20.53 | 20.56 | 468,284 | -0.03(-0.16%) |
Jan 26, 2023 | 20.58 | 20.61 | 20.53 | 20.59 | 213,255 | +0.03(+0.16%) |
Jan 25, 2023 | 20.50 | 20.59 | 20.48 | 20.56 | 517,464 | +0.01(+0.04%) |
Jan 24, 2023 | 20.51 | 20.56 | 20.47 | 20.55 | 539,853 | +0.03(+0.13%) |
Jan 23, 2023 | 20.51 | 20.56 | 20.49 | 20.53 | 532,090 | +0.01(+0.03%) |
Jan 20, 2023 | 20.49 | 20.52 | 20.43 | 20.52 | 1,056,999 | +0.05(+0.22%) |
Jan 19, 2023 | 20.50 | 20.50 | 20.45 | 20.47 | 437,663 | -0.06(-0.31%) |
Jan 18, 2023 | 20.62 | 20.66 | 20.52 | 20.54 | 456,949 | -0.02(-0.09%) |
Jan 17, 2023 | 20.58 | 20.59 | 20.53 | 20.56 | 542,442 | -0.05(-0.27%) |
Jan 13, 2023 | 20.55 | 20.64 | 20.53 | 20.61 | 565,121 | +0.00(+0.00%) |
Jan 12, 2023 | 20.56 | 20.61 | 20.49 | 20.61 | 229,690 | +0.11(+0.55%) |
Jan 11, 2023 | 20.48 | 20.51 | 20.44 | 20.50 | 425,446 | +0.05(+0.25%) |
Jan 10, 2023 | 20.46 | 20.46 | 20.40 | 20.45 | 524,009 | -0.01(-0.04%) |
Jan 09, 2023 | 20.45 | 20.47 | 20.42 | 20.46 | 493,752 | +0.03(+0.13%) |
Jan 06, 2023 | 20.31 | 20.47 | 20.27 | 20.43 | 577,443 | +0.18(+0.90%) |
Jan 05, 2023 | 20.21 | 20.26 | 20.17 | 20.25 | 947,324 | -0.02(-0.09%) |
Jan 04, 2023 | 20.21 | 20.27 | 20.14 | 20.26 | 622,397 | +0.13(+0.63%) |