Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.17 | 22.17 | 22.06 | 22.12 | 299,788 | +0.09(+0.39%) |
Mar 30, 2023 | 21.99 | 22.08 | 21.99 | 22.04 | 294,723 | +0.23(+1.05%) |
Mar 29, 2023 | 21.83 | 21.83 | 21.73 | 21.81 | 3,595,939 | +0.16(+0.75%) |
Mar 28, 2023 | 21.58 | 21.67 | 21.54 | 21.65 | 570,444 | +0.09(+0.44%) |
Mar 27, 2023 | 21.51 | 21.56 | 21.44 | 21.55 | 394,448 | +0.24(+1.11%) |
Mar 24, 2023 | 21.26 | 21.32 | 21.10 | 21.32 | 199,110 | +0.01(+0.04%) |
Mar 23, 2023 | 21.49 | 21.56 | 21.22 | 21.31 | 274,024 | +0.06(+0.27%) |
Mar 22, 2023 | 21.37 | 21.54 | 21.24 | 21.25 | 199,144 | -0.05(-0.22%) |
Mar 21, 2023 | 21.38 | 21.38 | 21.21 | 21.30 | 290,282 | +0.26(+1.22%) |
Mar 20, 2023 | 20.91 | 21.09 | 20.87 | 21.04 | 206,002 | +0.36(+1.75%) |
Mar 17, 2023 | 20.72 | 20.73 | 20.59 | 20.68 | 232,162 | -0.21(-1.00%) |
Mar 16, 2023 | 20.66 | 20.89 | 20.56 | 20.89 | 266,989 | +0.17(+0.82%) |
Mar 15, 2023 | 20.71 | 20.74 | 20.47 | 20.72 | 402,246 | -0.57(-2.67%) |
Mar 14, 2023 | 21.32 | 21.32 | 21.15 | 21.29 | 292,613 | +0.21(+0.99%) |
Mar 13, 2023 | 21.05 | 21.22 | 21.00 | 21.08 | 305,526 | -0.09(-0.45%) |
Mar 10, 2023 | 21.41 | 21.43 | 21.16 | 21.17 | 296,081 | -0.11(-0.53%) |
Mar 09, 2023 | 21.49 | 21.51 | 21.25 | 21.29 | 478,762 | -0.15(-0.71%) |
Mar 08, 2023 | 21.41 | 21.49 | 21.37 | 21.44 | 227,758 | +0.11(+0.53%) |
Mar 07, 2023 | 21.69 | 21.69 | 21.28 | 21.33 | 495,652 | -0.36(-1.66%) |
Mar 06, 2023 | 21.71 | 21.75 | 21.65 | 21.69 | 146,954 | -0.09(-0.43%) |
Mar 03, 2023 | 21.65 | 21.79 | 21.59 | 21.78 | 179,112 | +0.20(+0.92%) |
Mar 02, 2023 | 21.44 | 21.59 | 21.38 | 21.58 | 171,740 | +0.08(+0.35%) |
Mar 01, 2023 | 21.52 | 21.56 | 21.42 | 21.51 | 316,959 | +0.20(+0.93%) |
Feb 28, 2023 | 21.42 | 21.44 | 21.29 | 21.31 | 350,907 | -0.14(-0.66%) |
Feb 27, 2023 | 21.43 | 21.50 | 21.37 | 21.45 | 363,161 | +0.22(+1.03%) |
Feb 24, 2023 | 21.31 | 21.31 | 21.14 | 21.23 | 382,685 | -0.38(-1.75%) |
Feb 23, 2023 | 21.70 | 21.70 | 21.43 | 21.61 | 178,075 | +0.01(+0.04%) |
Feb 22, 2023 | 21.71 | 21.71 | 21.54 | 21.60 | 296,448 | -0.13(-0.61%) |
Feb 21, 2023 | 21.87 | 21.88 | 21.72 | 21.73 | 290,696 | -0.10(-0.48%) |
Feb 17, 2023 | 21.69 | 21.85 | 21.63 | 21.84 | 226,188 | +0.12(+0.57%) |
Feb 16, 2023 | 21.62 | 21.82 | 21.58 | 21.71 | 311,382 | -0.08(-0.35%) |
Feb 15, 2023 | 21.63 | 21.79 | 21.57 | 21.79 | 277,361 | -0.04(-0.17%) |
Feb 14, 2023 | 21.73 | 21.91 | 21.66 | 21.83 | 233,927 | +0.05(+0.22%) |
Feb 13, 2023 | 21.64 | 21.78 | 21.61 | 21.78 | 182,286 | +0.21(+0.97%) |
Feb 10, 2023 | 21.64 | 21.64 | 21.49 | 21.57 | 253,601 | -0.13(-0.61%) |
Feb 09, 2023 | 21.97 | 21.97 | 21.66 | 21.70 | 258,872 | +0.03(+0.13%) |
Feb 08, 2023 | 21.73 | 21.76 | 21.63 | 21.68 | 265,057 | -0.06(-0.26%) |
Feb 07, 2023 | 21.53 | 21.76 | 21.44 | 21.73 | 447,584 | +0.16(+0.75%) |
Feb 06, 2023 | 21.59 | 21.60 | 21.45 | 21.57 | 256,094 | -0.14(-0.65%) |
Feb 03, 2023 | 21.84 | 21.88 | 21.68 | 21.71 | 258,446 | -0.27(-1.25%) |
Feb 02, 2023 | 22.25 | 22.25 | 21.87 | 21.99 | 684,961 | -0.25(-1.11%) |
Feb 01, 2023 | 22.05 | 22.29 | 21.88 | 22.23 | 435,540 | +0.13(+0.60%) |
Jan 31, 2023 | 21.95 | 22.10 | 21.85 | 22.10 | 433,489 | +0.15(+0.69%) |
Jan 30, 2023 | 22.03 | 22.08 | 21.94 | 21.95 | 373,189 | -0.10(-0.47%) |
Jan 27, 2023 | 22.05 | 22.07 | 21.90 | 22.05 | 327,242 | -0.09(-0.38%) |
Jan 26, 2023 | 22.14 | 22.16 | 21.97 | 22.14 | 232,795 | -0.02(-0.09%) |
Jan 25, 2023 | 21.97 | 22.16 | 21.92 | 22.16 | 443,764 | +0.13(+0.60%) |
Jan 24, 2023 | 21.96 | 22.05 | 21.82 | 22.03 | 286,491 | +0.00(+0.00%) |
Jan 23, 2023 | 21.88 | 22.03 | 21.86 | 22.03 | 316,275 | +0.05(+0.22%) |
Jan 20, 2023 | 21.77 | 22.00 | 21.73 | 21.98 | 180,461 | +0.13(+0.61%) |
Jan 19, 2023 | 21.77 | 21.88 | 21.70 | 21.85 | 368,153 | +0.04(+0.17%) |
Jan 18, 2023 | 22.10 | 22.10 | 21.80 | 21.81 | 457,988 | -0.06(-0.26%) |
Jan 17, 2023 | 21.92 | 21.94 | 21.82 | 21.87 | 252,468 | +0.02(+0.09%) |
Jan 13, 2023 | 21.73 | 21.85 | 21.71 | 21.85 | 164,381 | -0.02(-0.09%) |
Jan 12, 2023 | 21.72 | 21.89 | 21.53 | 21.87 | 230,968 | +0.33(+1.54%) |
Jan 11, 2023 | 21.58 | 21.58 | 21.41 | 21.53 | 392,271 | +0.05(+0.22%) |
Jan 10, 2023 | 21.47 | 21.49 | 21.34 | 21.49 | 551,364 | +0.08(+0.35%) |
Jan 09, 2023 | 21.55 | 21.61 | 21.41 | 21.41 | 492,590 | +0.01(+0.04%) |
Jan 06, 2023 | 21.06 | 21.41 | 20.92 | 21.40 | 268,437 | +0.49(+2.35%) |
Jan 05, 2023 | 20.92 | 21.02 | 20.85 | 20.91 | 1,450,462 | -0.14(-0.67%) |
Jan 04, 2023 | 21.12 | 21.13 | 20.96 | 21.05 | 309,102 | +0.21(+1.00%) |