Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.79 | 19.81 | 19.65 | 19.69 | 571,171 | -0.10(-0.51%) |
Mar 30, 2023 | 19.64 | 19.81 | 19.62 | 19.79 | 208,022 | +0.18(+0.92%) |
Mar 29, 2023 | 19.62 | 19.69 | 19.59 | 19.61 | 292,632 | -0.10(-0.51%) |
Mar 28, 2023 | 19.60 | 19.73 | 19.57 | 19.71 | 303,619 | +0.16(+0.82%) |
Mar 27, 2023 | 19.47 | 19.57 | 19.42 | 19.55 | 457,066 | -0.19(-0.96%) |
Mar 24, 2023 | 19.95 | 19.98 | 19.73 | 19.74 | 624,872 | -0.21(-1.08%) |
Mar 23, 2023 | 19.77 | 20.01 | 19.74 | 19.95 | 435,683 | +0.25(+1.29%) |
Mar 22, 2023 | 19.38 | 19.76 | 19.37 | 19.70 | 486,123 | +0.33(+1.70%) |
Mar 21, 2023 | 19.63 | 19.63 | 19.33 | 19.37 | 372,711 | -0.39(-1.97%) |
Mar 20, 2023 | 19.80 | 19.83 | 19.64 | 19.76 | 236,788 | +0.02(+0.10%) |
Mar 17, 2023 | 19.46 | 19.85 | 19.43 | 19.74 | 718,128 | +0.57(+2.97%) |
Mar 16, 2023 | 19.29 | 19.29 | 19.11 | 19.17 | 1,261,250 | +0.03(+0.13%) |
Mar 15, 2023 | 19.22 | 19.35 | 19.07 | 19.14 | 3,647,393 | +0.14(+0.76%) |
Mar 14, 2023 | 19.06 | 19.07 | 18.93 | 19.00 | 177,665 | -0.11(-0.58%) |
Mar 13, 2023 | 18.99 | 19.12 | 18.95 | 19.11 | 2,351,799 | +0.43(+2.30%) |
Mar 10, 2023 | 18.48 | 18.68 | 18.47 | 18.68 | 210,816 | +0.40(+2.19%) |
Mar 09, 2023 | 18.24 | 18.32 | 18.23 | 18.28 | 68,518 | +0.17(+0.94%) |
Mar 08, 2023 | 18.12 | 18.22 | 18.11 | 18.11 | 99,359 | -0.01(-0.06%) |
Mar 07, 2023 | 18.31 | 18.31 | 18.12 | 18.12 | 146,528 | -0.33(-1.79%) |
Mar 06, 2023 | 18.50 | 18.51 | 18.43 | 18.45 | 77,742 | -0.08(-0.43%) |
Mar 03, 2023 | 18.42 | 18.54 | 18.39 | 18.53 | 96,523 | +0.19(+1.04%) |
Mar 02, 2023 | 18.32 | 18.36 | 18.31 | 18.34 | 379,304 | -0.01(-0.05%) |
Mar 01, 2023 | 18.37 | 18.42 | 18.33 | 18.35 | 168,660 | +0.12(+0.66%) |
Feb 28, 2023 | 18.13 | 18.29 | 18.13 | 18.23 | 214,992 | +0.08(+0.44%) |
Feb 27, 2023 | 18.15 | 18.18 | 18.11 | 18.15 | 1,107,559 | +0.06(+0.36%) |
Feb 24, 2023 | 18.08 | 18.13 | 18.07 | 18.09 | 1,048,009 | -0.12(-0.69%) |
Feb 23, 2023 | 18.25 | 18.26 | 18.17 | 18.21 | 133,672 | -0.02(-0.11%) |
Feb 22, 2023 | 18.36 | 18.36 | 18.22 | 18.23 | 136,784 | -0.09(-0.49%) |
Feb 21, 2023 | 18.40 | 18.42 | 18.30 | 18.32 | 132,392 | -0.07(-0.38%) |
Feb 17, 2023 | 18.25 | 18.41 | 18.22 | 18.39 | 168,413 | +0.05(+0.27%) |
Feb 16, 2023 | 18.30 | 18.43 | 18.26 | 18.34 | 232,081 | -0.02(-0.08%) |
Feb 15, 2023 | 18.32 | 18.36 | 18.28 | 18.36 | 155,802 | -0.18(-0.94%) |
Feb 14, 2023 | 18.47 | 18.63 | 18.41 | 18.53 | 149,128 | +0.00(+0.00%) |
Feb 13, 2023 | 18.55 | 18.56 | 18.49 | 18.53 | 92,134 | -0.09(-0.48%) |
Feb 10, 2023 | 18.66 | 18.66 | 18.54 | 18.62 | 160,421 | +0.03(+0.17%) |
Feb 09, 2023 | 18.84 | 18.84 | 18.57 | 18.59 | 123,721 | -0.14(-0.75%) |
Feb 08, 2023 | 18.80 | 18.80 | 18.68 | 18.73 | 94,395 | +0.04(+0.21%) |
Feb 07, 2023 | 18.66 | 18.81 | 18.65 | 18.69 | 301,320 | +0.03(+0.16%) |
Feb 06, 2023 | 18.70 | 18.73 | 18.62 | 18.66 | 883,995 | +0.04(+0.21%) |
Feb 03, 2023 | 18.79 | 18.83 | 18.59 | 18.62 | 6,232,450 | -0.48(-2.51%) |
Feb 02, 2023 | 19.45 | 19.45 | 19.08 | 19.10 | 5,377,474 | -0.42(-2.15%) |
Feb 01, 2023 | 19.30 | 19.52 | 19.19 | 19.52 | 372,465 | +0.26(+1.35%) |
Jan 31, 2023 | 19.21 | 19.29 | 19.18 | 19.26 | 170,713 | +0.07(+0.36%) |
Jan 30, 2023 | 19.26 | 19.27 | 19.19 | 19.19 | 85,305 | -0.06(-0.31%) |
Jan 27, 2023 | 19.26 | 19.30 | 19.15 | 19.25 | 204,985 | -0.03(-0.16%) |
Jan 26, 2023 | 19.35 | 19.36 | 19.17 | 19.28 | 137,558 | -0.17(-0.87%) |
Jan 25, 2023 | 19.26 | 19.45 | 19.26 | 19.45 | 2,448,464 | +0.09(+0.49%) |
Jan 24, 2023 | 19.29 | 19.36 | 19.18 | 19.36 | 375,487 | +0.07(+0.39%) |
Jan 23, 2023 | 19.16 | 19.30 | 19.09 | 19.28 | 340,104 | +0.03(+0.16%) |
Jan 20, 2023 | 19.23 | 19.28 | 19.19 | 19.25 | 201,759 | -0.06(-0.31%) |
Jan 19, 2023 | 19.16 | 19.33 | 19.14 | 19.31 | 96,704 | +0.30(+1.58%) |
Jan 18, 2023 | 19.20 | 19.23 | 19.00 | 19.01 | 105,123 | -0.05(-0.26%) |
Jan 17, 2023 | 19.14 | 19.14 | 19.02 | 19.06 | 134,296 | -0.12(-0.63%) |
Jan 13, 2023 | 19.01 | 19.19 | 19.00 | 19.18 | 1,965,178 | +0.21(+1.11%) |
Jan 12, 2023 | 18.89 | 18.97 | 18.80 | 18.97 | 145,158 | +0.23(+1.23%) |
Jan 11, 2023 | 18.76 | 18.76 | 18.65 | 18.74 | 112,665 | -0.02(-0.11%) |
Jan 10, 2023 | 18.75 | 18.78 | 18.69 | 18.76 | 462,433 | +0.07(+0.37%) |
Jan 09, 2023 | 18.75 | 18.79 | 18.68 | 18.69 | 195,642 | +0.04(+0.21%) |
Jan 06, 2023 | 18.45 | 18.68 | 18.39 | 18.65 | 202,317 | +0.34(+1.86%) |
Jan 05, 2023 | 18.34 | 18.36 | 18.24 | 18.31 | 600,252 | -0.23(-1.24%) |
Jan 04, 2023 | 18.56 | 18.59 | 18.46 | 18.54 | 654,131 | +0.17(+0.93%) |