Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.03 | 21.19 | 20.91 | 21.17 | 1,380,819 | +0.20(+0.96%) |
Mar 30, 2023 | 20.97 | 21.09 | 20.77 | 20.97 | 974,058 | +0.13(+0.64%) |
Mar 29, 2023 | 20.75 | 20.85 | 20.62 | 20.83 | 1,203,178 | +0.28(+1.35%) |
Mar 28, 2023 | 20.53 | 20.72 | 20.33 | 20.56 | 1,256,412 | -0.11(-0.56%) |
Mar 27, 2023 | 20.94 | 21.01 | 20.42 | 20.67 | 1,543,095 | +0.11(+0.51%) |
Mar 24, 2023 | 19.43 | 20.58 | 19.39 | 20.57 | 1,768,008 | +0.87(+4.43%) |
Mar 23, 2023 | 19.92 | 20.10 | 19.62 | 19.69 | 2,175,823 | -0.08(-0.39%) |
Mar 22, 2023 | 20.26 | 20.44 | 19.77 | 19.77 | 1,871,304 | -0.56(-2.73%) |
Mar 21, 2023 | 20.52 | 20.76 | 20.27 | 20.33 | 2,143,014 | +0.28(+1.39%) |
Mar 20, 2023 | 19.76 | 20.29 | 19.64 | 20.05 | 2,752,385 | +0.54(+2.75%) |
Mar 17, 2023 | 20.10 | 20.15 | 19.17 | 19.51 | 38,103,932 | -0.82(-4.05%) |
Mar 16, 2023 | 19.61 | 20.53 | 19.36 | 20.34 | 3,728,601 | +0.37(+1.87%) |
Mar 15, 2023 | 19.64 | 20.04 | 19.44 | 19.96 | 4,363,646 | -0.21(-1.04%) |
Mar 14, 2023 | 20.33 | 20.71 | 19.95 | 20.17 | 4,232,754 | +0.34(+1.74%) |
Mar 13, 2023 | 19.88 | 20.35 | 19.29 | 19.83 | 4,231,381 | -0.46(-2.27%) |
Mar 10, 2023 | 20.96 | 21.09 | 20.15 | 20.29 | 3,705,416 | -0.69(-3.29%) |
Mar 09, 2023 | 21.70 | 21.81 | 20.98 | 20.98 | 3,013,187 | -0.78(-3.57%) |
Mar 08, 2023 | 21.74 | 22.12 | 21.59 | 21.75 | 2,728,910 | +0.06(+0.27%) |
Mar 07, 2023 | 21.71 | 21.97 | 21.60 | 21.70 | 3,192,618 | -0.19(-0.88%) |
Mar 06, 2023 | 22.11 | 22.83 | 21.82 | 21.89 | 7,356,787 | +0.90(+4.29%) |
Mar 03, 2023 | 20.81 | 21.02 | 20.71 | 20.99 | 1,022,893 | +0.36(+1.77%) |
Mar 02, 2023 | 20.19 | 20.71 | 20.19 | 20.62 | 1,099,765 | +0.18(+0.89%) |
Mar 01, 2023 | 20.34 | 20.56 | 20.18 | 20.44 | 1,949,081 | -0.01(-0.05%) |
Feb 28, 2023 | 20.70 | 20.90 | 20.42 | 20.45 | 2,286,184 | -0.20(-0.97%) |
Feb 27, 2023 | 20.88 | 20.94 | 20.57 | 20.65 | 632,843 | -0.10(-0.46%) |
Feb 24, 2023 | 20.50 | 20.77 | 20.38 | 20.75 | 772,631 | +0.01(+0.07%) |
Feb 23, 2023 | 20.72 | 20.85 | 20.42 | 20.73 | 947,292 | +0.04(+0.18%) |
Feb 22, 2023 | 20.62 | 20.85 | 20.57 | 20.70 | 1,285,419 | +0.14(+0.69%) |
Feb 21, 2023 | 21.07 | 21.15 | 20.39 | 20.55 | 1,387,397 | -0.78(-3.64%) |
Feb 17, 2023 | 21.23 | 21.36 | 20.98 | 21.33 | 926,536 | +0.19(+0.90%) |
Feb 16, 2023 | 21.13 | 21.33 | 21.04 | 21.14 | 1,025,063 | +0.02(+0.09%) |
Feb 15, 2023 | 20.85 | 21.14 | 20.79 | 21.12 | 714,272 | +0.14(+0.68%) |
Feb 14, 2023 | 20.94 | 21.06 | 20.73 | 20.98 | 1,007,495 | +0.00(+0.00%) |
Feb 13, 2023 | 20.73 | 21.06 | 20.72 | 20.98 | 1,649,019 | +0.15(+0.73%) |
Feb 10, 2023 | 20.84 | 21.05 | 20.66 | 20.83 | 1,249,895 | -0.03(-0.14%) |
Feb 09, 2023 | 21.27 | 21.27 | 20.07 | 20.86 | 2,102,948 | +0.02(+0.09%) |
Feb 08, 2023 | 21.03 | 21.17 | 20.70 | 20.84 | 1,817,659 | -0.38(-1.79%) |
Feb 07, 2023 | 21.09 | 21.24 | 20.55 | 21.22 | 1,973,247 | +0.12(+0.58%) |
Feb 06, 2023 | 21.42 | 21.56 | 20.89 | 21.09 | 1,572,051 | -0.51(-2.37%) |
Feb 03, 2023 | 21.54 | 21.94 | 21.51 | 21.61 | 1,486,580 | -0.11(-0.52%) |
Feb 02, 2023 | 21.37 | 22.01 | 21.30 | 21.72 | 1,617,063 | +0.47(+2.23%) |
Feb 01, 2023 | 20.84 | 21.39 | 20.76 | 21.25 | 1,519,267 | +0.29(+1.40%) |
Jan 31, 2023 | 20.52 | 20.96 | 20.45 | 20.95 | 1,612,247 | +0.52(+2.55%) |
Jan 30, 2023 | 20.52 | 20.60 | 20.30 | 20.43 | 1,091,948 | -0.18(-0.87%) |
Jan 27, 2023 | 20.74 | 20.86 | 20.45 | 20.61 | 960,282 | -0.19(-0.91%) |
Jan 26, 2023 | 20.38 | 20.88 | 20.37 | 20.80 | 1,031,724 | +0.45(+2.19%) |
Jan 25, 2023 | 19.79 | 20.35 | 19.75 | 20.35 | 1,138,676 | +0.47(+2.38%) |
Jan 24, 2023 | 19.96 | 20.25 | 19.88 | 19.88 | 1,361,019 | -0.14(-0.71%) |
Jan 23, 2023 | 20.01 | 20.17 | 19.86 | 20.02 | 1,189,462 | +0.01(+0.05%) |
Jan 20, 2023 | 19.99 | 20.05 | 19.65 | 20.01 | 1,346,535 | +0.18(+0.91%) |
Jan 19, 2023 | 19.42 | 19.84 | 19.22 | 19.83 | 1,313,089 | +0.28(+1.45%) |
Jan 18, 2023 | 19.79 | 20.13 | 19.32 | 19.55 | 2,487,726 | +0.78(+4.14%) |
Jan 17, 2023 | 18.77 | 18.87 | 18.47 | 18.77 | 1,093,613 | +0.10(+0.56%) |
Jan 13, 2023 | 18.53 | 18.73 | 18.34 | 18.67 | 809,264 | +0.02(+0.10%) |
Jan 12, 2023 | 18.59 | 18.69 | 18.38 | 18.65 | 828,775 | +0.17(+0.92%) |
Jan 11, 2023 | 18.09 | 18.53 | 18.01 | 18.48 | 931,022 | +0.49(+2.74%) |
Jan 10, 2023 | 17.86 | 17.98 | 17.60 | 17.98 | 941,965 | +0.14(+0.80%) |
Jan 09, 2023 | 17.81 | 17.99 | 17.69 | 17.84 | 1,301,864 | +0.10(+0.59%) |
Jan 06, 2023 | 17.68 | 17.78 | 17.30 | 17.74 | 1,650,454 | -0.21(-1.16%) |
Jan 05, 2023 | 18.29 | 18.29 | 17.95 | 17.95 | 790,579 | -0.45(-2.42%) |
Jan 04, 2023 | 18.52 | 18.60 | 18.23 | 18.39 | 778,764 | +0.05(+0.26%) |