Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.95 | 20.07 | 19.89 | 19.99 | 298,229 | +0.10(+0.52%) |
Mar 30, 2023 | 19.81 | 19.95 | 19.78 | 19.88 | 194,200 | +0.17(+0.88%) |
Mar 29, 2023 | 19.56 | 19.74 | 19.55 | 19.71 | 211,776 | +0.18(+0.93%) |
Mar 28, 2023 | 19.43 | 19.56 | 19.42 | 19.53 | 134,622 | +0.12(+0.63%) |
Mar 27, 2023 | 19.36 | 19.46 | 19.28 | 19.41 | 187,060 | +0.00(+0.00%) |
Mar 24, 2023 | 19.17 | 19.42 | 19.08 | 19.41 | 353,399 | +0.11(+0.58%) |
Mar 23, 2023 | 19.61 | 19.77 | 19.21 | 19.29 | 200,643 | -0.13(-0.67%) |
Mar 22, 2023 | 19.63 | 19.78 | 19.40 | 19.42 | 189,567 | -0.21(-1.06%) |
Mar 21, 2023 | 19.55 | 19.69 | 19.53 | 19.63 | 159,643 | +0.22(+1.12%) |
Mar 20, 2023 | 19.28 | 19.54 | 19.27 | 19.42 | 189,801 | +0.10(+0.49%) |
Mar 17, 2023 | 19.59 | 19.62 | 19.26 | 19.32 | 202,865 | -0.23(-1.15%) |
Mar 16, 2023 | 19.53 | 19.61 | 19.22 | 19.55 | 299,147 | -0.02(-0.09%) |
Mar 15, 2023 | 19.79 | 19.80 | 19.27 | 19.56 | 358,941 | -0.47(-2.34%) |
Mar 14, 2023 | 19.91 | 20.21 | 19.87 | 20.03 | 357,730 | +0.23(+1.14%) |
Mar 13, 2023 | 19.77 | 20.02 | 19.60 | 19.81 | 559,608 | -0.21(-1.04%) |
Mar 10, 2023 | 20.37 | 20.39 | 19.95 | 20.01 | 379,203 | -0.37(-1.83%) |
Mar 09, 2023 | 20.80 | 20.82 | 20.37 | 20.39 | 404,660 | -0.46(-2.21%) |
Mar 08, 2023 | 20.86 | 20.95 | 20.73 | 20.85 | 214,402 | +0.04(+0.21%) |
Mar 07, 2023 | 21.16 | 21.16 | 20.75 | 20.80 | 299,517 | -0.43(-2.04%) |
Mar 06, 2023 | 21.32 | 21.32 | 21.17 | 21.24 | 240,810 | -0.05(-0.24%) |
Mar 03, 2023 | 21.13 | 21.31 | 21.10 | 21.29 | 231,799 | +0.26(+1.26%) |
Mar 02, 2023 | 21.09 | 21.09 | 20.87 | 21.03 | 244,564 | -0.06(-0.29%) |
Mar 01, 2023 | 21.08 | 21.15 | 20.99 | 21.09 | 302,201 | +0.22(+1.07%) |
Feb 28, 2023 | 21.03 | 21.03 | 20.82 | 20.86 | 241,569 | -0.06(-0.29%) |
Feb 27, 2023 | 21.08 | 21.12 | 20.91 | 20.92 | 201,099 | -0.05(-0.25%) |
Feb 24, 2023 | 21.17 | 21.20 | 20.86 | 20.97 | 261,504 | -0.33(-1.53%) |
Feb 23, 2023 | 21.32 | 21.36 | 21.11 | 21.30 | 144,442 | +0.03(+0.16%) |
Feb 22, 2023 | 21.32 | 21.45 | 21.21 | 21.27 | 137,756 | -0.04(-0.20%) |
Feb 21, 2023 | 21.59 | 21.59 | 21.21 | 21.31 | 265,440 | -0.18(-0.84%) |
Feb 17, 2023 | 21.39 | 21.49 | 21.30 | 21.49 | 134,747 | +0.02(+0.08%) |
Feb 16, 2023 | 21.40 | 21.58 | 21.29 | 21.47 | 207,374 | -0.04(-0.20%) |
Feb 15, 2023 | 21.55 | 21.59 | 21.30 | 21.51 | 239,432 | -0.13(-0.60%) |
Feb 14, 2023 | 21.65 | 21.76 | 21.46 | 21.64 | 320,985 | -0.01(-0.04%) |
Feb 13, 2023 | 21.51 | 21.66 | 21.45 | 21.65 | 281,747 | +0.27(+1.24%) |
Feb 10, 2023 | 21.37 | 21.44 | 21.32 | 21.39 | 221,203 | +0.03(+0.16%) |
Feb 09, 2023 | 21.69 | 21.73 | 21.33 | 21.35 | 308,517 | -0.25(-1.15%) |
Feb 08, 2023 | 21.74 | 21.79 | 21.49 | 21.60 | 287,616 | -0.20(-0.91%) |
Feb 07, 2023 | 21.79 | 21.85 | 21.59 | 21.80 | 287,724 | -0.02(-0.08%) |
Feb 06, 2023 | 22.03 | 22.11 | 21.68 | 21.82 | 336,917 | -0.31(-1.40%) |
Feb 03, 2023 | 22.37 | 22.48 | 22.07 | 22.12 | 409,369 | -0.38(-1.70%) |
Feb 02, 2023 | 22.74 | 22.78 | 22.40 | 22.51 | 623,389 | -0.05(-0.21%) |
Feb 01, 2023 | 22.41 | 22.66 | 22.22 | 22.55 | 411,538 | +0.22(+0.97%) |
Jan 31, 2023 | 22.12 | 22.34 | 22.02 | 22.34 | 234,743 | +0.23(+1.04%) |
Jan 30, 2023 | 22.34 | 22.36 | 22.11 | 22.11 | 304,981 | -0.31(-1.40%) |
Jan 27, 2023 | 22.37 | 22.45 | 22.30 | 22.42 | 220,318 | +0.02(+0.08%) |
Jan 26, 2023 | 22.34 | 22.46 | 22.22 | 22.40 | 224,479 | +0.13(+0.57%) |
Jan 25, 2023 | 22.17 | 22.28 | 22.03 | 22.28 | 215,876 | +0.09(+0.42%) |
Jan 24, 2023 | 22.14 | 22.28 | 22.11 | 22.18 | 210,215 | -0.06(-0.27%) |
Jan 23, 2023 | 22.19 | 22.30 | 22.12 | 22.24 | 393,091 | +0.11(+0.50%) |
Jan 20, 2023 | 21.96 | 22.13 | 21.85 | 22.13 | 191,263 | +0.20(+0.89%) |
Jan 19, 2023 | 21.85 | 21.97 | 21.73 | 21.94 | 594,383 | +0.08(+0.39%) |
Jan 18, 2023 | 22.07 | 22.17 | 21.80 | 21.85 | 264,279 | -0.12(-0.54%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.87 | 21.97 | 512,667 | +0.09(+0.43%) |
Jan 13, 2023 | 21.72 | 21.89 | 21.63 | 21.88 | 165,562 | +0.10(+0.47%) |
Jan 12, 2023 | 21.65 | 21.85 | 21.48 | 21.78 | 201,258 | +0.23(+1.07%) |
Jan 11, 2023 | 21.34 | 21.55 | 21.32 | 21.55 | 178,834 | +0.26(+1.20%) |
Jan 10, 2023 | 21.17 | 21.34 | 21.09 | 21.29 | 317,253 | +0.12(+0.56%) |
Jan 09, 2023 | 21.26 | 21.32 | 21.17 | 21.17 | 350,557 | +0.09(+0.40%) |
Jan 06, 2023 | 20.75 | 21.15 | 20.75 | 21.09 | 141,778 | +0.36(+1.72%) |
Jan 05, 2023 | 20.75 | 20.79 | 20.58 | 20.73 | 177,817 | -0.02(-0.08%) |
Jan 04, 2023 | 20.52 | 20.79 | 20.50 | 20.75 | 222,143 | +0.38(+1.88%) |