Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.56 | 21.71 | 21.33 | 21.68 | 172,264 | +0.15(+0.69%) |
Mar 30, 2023 | 21.83 | 21.83 | 21.36 | 21.53 | 78,176 | -0.19(-0.87%) |
Mar 29, 2023 | 22.04 | 22.37 | 21.69 | 21.72 | 131,726 | -0.32(-1.44%) |
Mar 28, 2023 | 21.74 | 22.04 | 21.74 | 22.03 | 121,288 | +0.31(+1.41%) |
Mar 27, 2023 | 21.96 | 22.03 | 21.63 | 21.73 | 113,912 | -0.08(-0.36%) |
Mar 24, 2023 | 21.40 | 21.86 | 21.39 | 21.81 | 104,077 | +0.30(+1.38%) |
Mar 23, 2023 | 21.34 | 21.71 | 21.34 | 21.51 | 124,445 | +0.18(+0.84%) |
Mar 22, 2023 | 21.38 | 21.62 | 21.29 | 21.33 | 115,113 | -0.10(-0.46%) |
Mar 21, 2023 | 21.26 | 21.71 | 21.04 | 21.43 | 206,146 | +0.39(+1.83%) |
Mar 20, 2023 | 21.19 | 21.34 | 20.93 | 21.04 | 109,089 | +0.06(+0.28%) |
Mar 17, 2023 | 20.81 | 21.17 | 20.65 | 20.98 | 401,569 | +0.11(+0.52%) |
Mar 16, 2023 | 19.84 | 21.05 | 19.79 | 20.88 | 170,761 | +0.75(+3.74%) |
Mar 15, 2023 | 20.34 | 20.77 | 19.62 | 20.12 | 227,791 | -0.67(-3.24%) |
Mar 14, 2023 | 21.05 | 21.23 | 19.81 | 20.80 | 538,068 | +0.91(+4.58%) |
Mar 13, 2023 | 19.49 | 20.11 | 19.41 | 19.89 | 245,547 | +0.07(+0.35%) |
Mar 10, 2023 | 20.12 | 20.21 | 19.77 | 19.82 | 121,823 | -0.42(-2.05%) |
Mar 09, 2023 | 20.40 | 20.43 | 20.05 | 20.23 | 127,819 | -0.17(-0.82%) |
Mar 08, 2023 | 20.30 | 20.63 | 20.10 | 20.40 | 98,918 | +0.17(+0.83%) |
Mar 07, 2023 | 20.30 | 20.30 | 19.79 | 20.23 | 208,761 | -0.03(-0.15%) |
Mar 06, 2023 | 21.05 | 21.05 | 20.07 | 20.26 | 121,522 | -0.81(-3.85%) |
Mar 03, 2023 | 20.78 | 21.13 | 20.74 | 21.07 | 109,385 | +0.28(+1.33%) |
Mar 02, 2023 | 20.77 | 20.97 | 20.49 | 20.80 | 84,023 | +0.03(+0.14%) |
Mar 01, 2023 | 20.69 | 20.92 | 20.68 | 20.77 | 148,327 | +0.12(+0.57%) |
Feb 28, 2023 | 20.59 | 20.77 | 20.57 | 20.65 | 209,594 | +0.05(+0.24%) |
Feb 27, 2023 | 20.15 | 20.91 | 20.15 | 20.60 | 217,917 | +0.56(+2.81%) |
Feb 24, 2023 | 19.59 | 20.05 | 19.59 | 20.03 | 96,235 | +0.15(+0.75%) |
Feb 23, 2023 | 20.02 | 20.35 | 19.76 | 19.89 | 147,394 | -0.05(-0.25%) |
Feb 22, 2023 | 20.05 | 20.10 | 19.66 | 19.94 | 125,734 | -0.05(-0.25%) |
Feb 21, 2023 | 20.07 | 20.18 | 19.80 | 19.99 | 112,891 | -0.20(-0.98%) |
Feb 17, 2023 | 20.45 | 20.50 | 20.13 | 20.18 | 182,961 | -0.16(-0.78%) |
Feb 16, 2023 | 20.55 | 20.78 | 20.32 | 20.34 | 107,000 | -0.45(-2.14%) |
Feb 15, 2023 | 20.43 | 20.95 | 20.33 | 20.79 | 83,883 | +0.20(+0.96%) |
Feb 14, 2023 | 20.96 | 21.10 | 20.59 | 20.59 | 91,302 | -0.48(-2.30%) |
Feb 13, 2023 | 21.15 | 21.38 | 20.70 | 21.07 | 125,534 | +0.07(+0.33%) |
Feb 10, 2023 | 20.40 | 21.39 | 20.21 | 21.00 | 104,209 | +0.59(+2.91%) |
Feb 09, 2023 | 21.09 | 21.09 | 20.34 | 20.41 | 98,740 | -0.55(-2.64%) |
Feb 08, 2023 | 21.00 | 21.34 | 20.86 | 20.96 | 89,085 | -0.21(-0.98%) |
Feb 07, 2023 | 21.66 | 21.66 | 20.74 | 21.17 | 146,919 | -0.58(-2.68%) |
Feb 06, 2023 | 22.21 | 22.27 | 21.59 | 21.76 | 97,721 | -0.44(-1.96%) |
Feb 03, 2023 | 22.22 | 22.62 | 22.16 | 22.19 | 125,131 | -0.29(-1.28%) |
Feb 02, 2023 | 22.26 | 22.63 | 21.98 | 22.48 | 95,679 | +0.13(+0.58%) |
Feb 01, 2023 | 22.38 | 22.69 | 21.95 | 22.35 | 104,524 | +0.00(+0.00%) |
Jan 31, 2023 | 21.86 | 22.44 | 21.86 | 22.35 | 86,529 | +0.57(+2.64%) |
Jan 30, 2023 | 22.01 | 22.25 | 21.67 | 21.78 | 65,595 | -0.40(-1.79%) |
Jan 27, 2023 | 22.11 | 22.39 | 21.93 | 22.17 | 70,475 | +0.01(+0.04%) |
Jan 26, 2023 | 22.49 | 22.62 | 22.13 | 22.16 | 43,339 | -0.25(-1.10%) |
Jan 25, 2023 | 22.19 | 22.54 | 22.19 | 22.41 | 49,030 | -0.05(-0.22%) |
Jan 24, 2023 | 22.52 | 22.70 | 22.45 | 22.46 | 51,026 | -0.22(-0.96%) |
Jan 23, 2023 | 22.83 | 22.93 | 22.54 | 22.68 | 55,709 | -0.16(-0.69%) |
Jan 20, 2023 | 22.74 | 22.84 | 22.52 | 22.83 | 93,475 | +0.26(+1.14%) |
Jan 19, 2023 | 22.38 | 22.71 | 22.22 | 22.58 | 81,664 | +0.16(+0.71%) |
Jan 18, 2023 | 22.93 | 23.04 | 22.39 | 22.42 | 71,765 | -0.47(-2.07%) |
Jan 17, 2023 | 23.08 | 23.42 | 22.87 | 22.89 | 82,666 | -0.02(-0.09%) |
Jan 13, 2023 | 22.55 | 22.94 | 22.51 | 22.91 | 64,868 | +0.32(+1.40%) |
Jan 12, 2023 | 22.62 | 22.77 | 22.35 | 22.60 | 77,080 | +0.07(+0.31%) |
Jan 11, 2023 | 22.36 | 22.81 | 22.26 | 22.53 | 120,581 | +0.19(+0.84%) |
Jan 10, 2023 | 21.61 | 22.44 | 21.57 | 22.34 | 127,981 | +0.68(+3.15%) |
Jan 09, 2023 | 21.64 | 22.06 | 21.52 | 21.66 | 110,891 | +0.06(+0.28%) |
Jan 06, 2023 | 21.25 | 21.81 | 21.18 | 21.60 | 86,563 | +0.62(+2.97%) |
Jan 05, 2023 | 20.87 | 21.11 | 20.64 | 20.97 | 113,584 | -0.09(-0.42%) |
Jan 04, 2023 | 21.38 | 21.56 | 21.03 | 21.06 | 113,728 | -0.22(-1.02%) |