Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.16 | 23.27 | 23.14 | 23.24 | 118,753 | +0.12(+0.50%) |
Mar 30, 2023 | 23.10 | 23.15 | 23.10 | 23.12 | 123,288 | +0.03(+0.11%) |
Mar 29, 2023 | 23.06 | 23.11 | 23.04 | 23.10 | 188,225 | +0.05(+0.21%) |
Mar 28, 2023 | 22.99 | 23.09 | 22.99 | 23.05 | 50,765 | +0.05(+0.21%) |
Mar 27, 2023 | 23.05 | 23.06 | 23.00 | 23.00 | 55,119 | -0.16(-0.70%) |
Mar 24, 2023 | 23.29 | 23.29 | 23.16 | 23.16 | 28,831 | -0.09(-0.41%) |
Mar 23, 2023 | 23.15 | 23.26 | 23.13 | 23.26 | 59,905 | +0.11(+0.49%) |
Mar 22, 2023 | 22.85 | 23.14 | 22.85 | 23.14 | 93,975 | +0.33(+1.46%) |
Mar 21, 2023 | 22.82 | 22.91 | 22.79 | 22.81 | 93,317 | -0.08(-0.33%) |
Mar 20, 2023 | 22.92 | 22.93 | 22.82 | 22.89 | 70,223 | +0.00(+0.00%) |
Mar 17, 2023 | 22.86 | 22.97 | 22.86 | 22.89 | 200,586 | +0.11(+0.50%) |
Mar 16, 2023 | 23.11 | 23.13 | 22.76 | 22.77 | 87,127 | -0.29(-1.28%) |
Mar 15, 2023 | 22.95 | 23.11 | 22.93 | 23.07 | 89,899 | +0.30(+1.33%) |
Mar 14, 2023 | 22.90 | 22.93 | 22.76 | 22.76 | 55,404 | -0.09(-0.37%) |
Mar 13, 2023 | 22.82 | 23.00 | 22.77 | 22.85 | 72,154 | +0.19(+0.84%) |
Mar 10, 2023 | 22.52 | 22.66 | 22.52 | 22.66 | 137,698 | +0.29(+1.29%) |
Mar 09, 2023 | 22.37 | 22.41 | 22.34 | 22.37 | 178,374 | +0.07(+0.32%) |
Mar 08, 2023 | 22.40 | 22.44 | 22.28 | 22.30 | 250,772 | -0.08(-0.34%) |
Mar 07, 2023 | 22.55 | 22.55 | 22.37 | 22.37 | 92,141 | -0.20(-0.88%) |
Mar 06, 2023 | 22.63 | 22.65 | 22.56 | 22.57 | 101,473 | -0.09(-0.38%) |
Mar 03, 2023 | 22.50 | 22.66 | 22.49 | 22.66 | 63,651 | +0.20(+0.89%) |
Mar 02, 2023 | 22.40 | 22.46 | 22.39 | 22.46 | 84,030 | +0.04(+0.17%) |
Mar 01, 2023 | 22.44 | 22.44 | 22.37 | 22.42 | 126,350 | -0.09(-0.38%) |
Feb 28, 2023 | 22.40 | 22.52 | 22.37 | 22.51 | 111,315 | +0.08(+0.34%) |
Feb 27, 2023 | 22.44 | 22.44 | 22.40 | 22.43 | 79,862 | +0.05(+0.21%) |
Feb 24, 2023 | 22.39 | 22.40 | 22.35 | 22.38 | 75,393 | -0.15(-0.67%) |
Feb 23, 2023 | 22.50 | 22.55 | 22.47 | 22.54 | 68,594 | +0.07(+0.30%) |
Feb 22, 2023 | 22.56 | 22.59 | 22.46 | 22.47 | 128,476 | -0.01(-0.04%) |
Feb 21, 2023 | 22.50 | 22.54 | 22.43 | 22.48 | 213,868 | -0.09(-0.42%) |
Feb 17, 2023 | 22.52 | 22.60 | 22.51 | 22.57 | 185,653 | +0.00(+0.00%) |
Feb 16, 2023 | 22.61 | 22.65 | 22.56 | 22.57 | 106,420 | -0.04(-0.17%) |
Feb 15, 2023 | 22.59 | 22.65 | 22.57 | 22.61 | 79,221 | +0.04(+0.17%) |
Feb 14, 2023 | 22.62 | 22.68 | 22.54 | 22.57 | 105,329 | -0.10(-0.44%) |
Feb 13, 2023 | 22.66 | 22.69 | 22.64 | 22.67 | 81,609 | +0.01(+0.06%) |
Feb 10, 2023 | 22.74 | 22.74 | 22.65 | 22.66 | 89,878 | -0.07(-0.29%) |
Feb 09, 2023 | 22.83 | 22.85 | 22.73 | 22.73 | 110,601 | -0.10(-0.46%) |
Feb 08, 2023 | 22.76 | 22.85 | 22.75 | 22.83 | 68,312 | +0.09(+0.42%) |
Feb 07, 2023 | 22.66 | 22.85 | 22.66 | 22.74 | 150,757 | +0.07(+0.29%) |
Feb 06, 2023 | 22.71 | 22.72 | 22.65 | 22.67 | 125,506 | -0.12(-0.54%) |
Feb 03, 2023 | 22.91 | 22.92 | 22.77 | 22.79 | 84,686 | -0.23(-0.99%) |
Feb 02, 2023 | 23.09 | 23.09 | 22.99 | 23.02 | 82,418 | -0.03(-0.12%) |
Feb 01, 2023 | 22.93 | 23.05 | 22.83 | 23.05 | 62,887 | +0.19(+0.83%) |
Jan 31, 2023 | 22.89 | 22.89 | 22.80 | 22.86 | 381,118 | +0.02(+0.08%) |
Jan 30, 2023 | 22.88 | 22.92 | 22.83 | 22.84 | 174,525 | -0.09(-0.41%) |
Jan 27, 2023 | 22.92 | 22.95 | 22.92 | 22.93 | 254,503 | -0.04(-0.17%) |
Jan 26, 2023 | 22.97 | 23.03 | 22.94 | 22.97 | 104,560 | -0.00(-0.02%) |
Jan 25, 2023 | 22.95 | 22.98 | 22.92 | 22.98 | 127,941 | +0.03(+0.14%) |
Jan 24, 2023 | 22.89 | 22.94 | 22.84 | 22.94 | 537,743 | +0.09(+0.42%) |
Jan 23, 2023 | 22.87 | 22.90 | 22.85 | 22.85 | 372,813 | -0.03(-0.12%) |
Jan 20, 2023 | 22.93 | 22.93 | 22.87 | 22.88 | 204,205 | -0.10(-0.45%) |
Jan 19, 2023 | 22.87 | 22.98 | 22.84 | 22.98 | 280,429 | +0.13(+0.58%) |
Jan 18, 2023 | 22.86 | 22.89 | 22.84 | 22.85 | 182,858 | +0.12(+0.54%) |
Jan 17, 2023 | 22.74 | 22.78 | 22.71 | 22.73 | 178,838 | -0.06(-0.25%) |
Jan 13, 2023 | 22.88 | 22.90 | 22.75 | 22.78 | 300,251 | -0.11(-0.50%) |
Jan 12, 2023 | 22.81 | 22.90 | 22.75 | 22.90 | 122,528 | +0.17(+0.75%) |
Jan 11, 2023 | 22.65 | 22.74 | 22.65 | 22.73 | 118,355 | +0.07(+0.29%) |
Jan 10, 2023 | 22.69 | 22.70 | 22.64 | 22.66 | 110,559 | -0.07(-0.29%) |
Jan 09, 2023 | 22.69 | 22.78 | 22.69 | 22.73 | 167,067 | +0.04(+0.17%) |
Jan 06, 2023 | 22.52 | 22.69 | 22.50 | 22.69 | 190,073 | +0.22(+0.97%) |
Jan 05, 2023 | 22.41 | 22.48 | 22.37 | 22.47 | 181,447 | -0.03(-0.13%) |
Jan 04, 2023 | 22.54 | 22.57 | 22.49 | 22.50 | 163,240 | +0.02(+0.08%) |