Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.89 | 24.03 | 23.89 | 24.03 | 820 | +0.49(+2.08%) |
Mar 30, 2023 | 23.49 | 23.55 | 23.44 | 23.54 | 42,731 | +0.18(+0.76%) |
Mar 29, 2023 | 22.91 | 23.36 | 22.91 | 23.36 | 2,249 | +0.44(+1.91%) |
Mar 28, 2023 | 22.93 | 22.94 | 22.82 | 22.92 | 25,159 | -0.05(-0.23%) |
Mar 27, 2023 | 22.84 | 22.99 | 22.84 | 22.97 | 972 | +0.07(+0.32%) |
Mar 24, 2023 | 22.76 | 22.90 | 22.76 | 22.90 | 105 | -0.16(-0.68%) |
Mar 23, 2023 | 22.97 | 23.42 | 22.96 | 23.06 | 981 | +0.09(+0.41%) |
Mar 22, 2023 | 23.24 | 23.24 | 22.96 | 22.96 | 249 | -0.41(-1.74%) |
Mar 21, 2023 | 23.16 | 23.37 | 23.16 | 23.37 | 181 | +0.48(+2.08%) |
Mar 20, 2023 | 22.89 | 22.98 | 22.82 | 22.89 | 1,296 | +0.07(+0.29%) |
Mar 17, 2023 | 22.85 | 22.85 | 22.83 | 22.83 | 1,790 | -0.24(-1.03%) |
Mar 16, 2023 | 22.64 | 23.06 | 22.64 | 23.06 | 747 | +0.47(+2.07%) |
Mar 15, 2023 | 22.51 | 22.63 | 22.45 | 22.60 | 3,440 | -0.09(-0.41%) |
Mar 14, 2023 | 22.66 | 22.74 | 22.66 | 22.69 | 5,638 | +0.44(+1.99%) |
Mar 13, 2023 | 21.80 | 22.48 | 21.80 | 22.25 | 3,198 | +0.01(+0.03%) |
Mar 10, 2023 | 22.27 | 22.27 | 22.24 | 22.24 | 335 | -0.56(-2.45%) |
Mar 09, 2023 | 22.93 | 22.93 | 22.80 | 22.80 | 11,873 | -0.57(-2.43%) |
Mar 08, 2023 | 23.22 | 23.37 | 23.22 | 23.37 | 8,492 | +0.03(+0.11%) |
Mar 07, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 90 | -0.19(-0.81%) |
Mar 06, 2023 | 23.57 | 23.77 | 23.53 | 23.53 | 2,529 | -0.07(-0.28%) |
Mar 03, 2023 | 23.41 | 23.60 | 23.41 | 23.60 | 1,449 | +0.43(+1.83%) |
Mar 02, 2023 | 22.85 | 23.17 | 22.85 | 23.17 | 860 | +0.32(+1.41%) |
Mar 01, 2023 | 22.88 | 22.89 | 22.85 | 22.85 | 575 | -0.15(-0.67%) |
Feb 28, 2023 | 22.94 | 23.00 | 22.94 | 23.00 | 415 | +0.07(+0.31%) |
Feb 27, 2023 | 23.04 | 23.04 | 22.93 | 22.93 | 3,706 | +0.09(+0.39%) |
Feb 24, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 100 | -0.40(-1.73%) |
Feb 23, 2023 | 23.11 | 23.24 | 23.11 | 23.24 | 101 | +0.01(+0.05%) |
Feb 22, 2023 | 23.27 | 23.27 | 23.23 | 23.23 | 165 | -0.01(-0.06%) |
Feb 21, 2023 | 23.50 | 23.50 | 23.25 | 23.25 | 203 | -0.59(-2.48%) |
Feb 17, 2023 | 23.74 | 23.96 | 23.73 | 23.84 | 2,884 | -0.44(-1.80%) |
Feb 16, 2023 | 24.57 | 24.57 | 24.28 | 24.28 | 843 | -0.59(-2.38%) |
Feb 15, 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 220 | +0.58(+2.41%) |
Feb 14, 2023 | 24.10 | 24.28 | 24.10 | 24.28 | 245 | +0.26(+1.09%) |
Feb 13, 2023 | 24.07 | 24.07 | 24.02 | 24.02 | 2,184 | +0.36(+1.52%) |
Feb 10, 2023 | 23.72 | 23.79 | 23.61 | 23.66 | 1,233 | -0.47(-1.94%) |
Feb 09, 2023 | 24.25 | 24.25 | 24.13 | 24.13 | 1,442 | -0.20(-0.82%) |
Feb 08, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 125 | -0.44(-1.78%) |
Feb 07, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 97 | +0.18(+0.71%) |
Feb 06, 2023 | 24.70 | 24.71 | 24.59 | 24.59 | 2,927 | -0.28(-1.14%) |
Feb 03, 2023 | 25.11 | 25.11 | 24.88 | 24.88 | 559 | -0.58(-2.26%) |
Feb 02, 2023 | 25.47 | 25.66 | 25.45 | 25.45 | 4,437 | +0.93(+3.80%) |
Feb 01, 2023 | 24.47 | 24.52 | 24.47 | 24.52 | 547 | +0.56(+2.36%) |
Jan 31, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 197 | +0.40(+1.69%) |
Jan 30, 2023 | 23.78 | 23.78 | 23.56 | 23.56 | 263 | -0.60(-2.48%) |
Jan 27, 2023 | 24.11 | 24.16 | 24.11 | 24.16 | 148 | +0.43(+1.83%) |
Jan 26, 2023 | 23.50 | 23.73 | 23.50 | 23.73 | 245 | +0.32(+1.36%) |
Jan 25, 2023 | 23.15 | 23.41 | 23.15 | 23.41 | 191 | +0.12(+0.51%) |
Jan 24, 2023 | 23.29 | 23.29 | 23.23 | 23.29 | 712 | -0.14(-0.60%) |
Jan 23, 2023 | 23.33 | 23.43 | 23.33 | 23.43 | 3,074 | +0.52(+2.25%) |
Jan 20, 2023 | 22.70 | 22.91 | 22.68 | 22.91 | 918 | +0.67(+3.02%) |
Jan 19, 2023 | 22.12 | 22.24 | 22.12 | 22.24 | 351 | -0.28(-1.23%) |
Jan 18, 2023 | 22.76 | 22.76 | 22.52 | 22.52 | 417 | -0.26(-1.16%) |
Jan 17, 2023 | 22.71 | 22.78 | 22.71 | 22.78 | 213 | +0.01(+0.05%) |
Jan 13, 2023 | 22.47 | 22.77 | 22.47 | 22.77 | 3,991 | +0.32(+1.44%) |
Jan 12, 2023 | 22.29 | 22.45 | 22.29 | 22.45 | 299 | +0.15(+0.68%) |
Jan 11, 2023 | 22.07 | 22.30 | 22.07 | 22.30 | 3,593 | +0.48(+2.19%) |
Jan 10, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 39 | +0.22(+1.03%) |
Jan 09, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 132 | +0.23(+1.08%) |
Jan 06, 2023 | 20.75 | 21.36 | 20.75 | 21.36 | 364 | +0.55(+2.66%) |
Jan 05, 2023 | 20.98 | 20.98 | 20.81 | 20.81 | 323 | -0.36(-1.69%) |
Jan 04, 2023 | 20.93 | 21.23 | 20.93 | 21.17 | 1,210 | +0.37(+1.76%) |