Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.04 | 20.42 | 19.98 | 20.41 | 3,017,159 | +0.52(+2.59%) |
Mar 30, 2023 | 19.92 | 20.08 | 19.85 | 19.89 | 1,890,251 | +0.08(+0.43%) |
Mar 29, 2023 | 19.91 | 20.02 | 19.70 | 19.81 | 2,364,760 | +0.05(+0.24%) |
Mar 28, 2023 | 19.82 | 19.97 | 19.66 | 19.76 | 1,819,568 | -0.07(-0.33%) |
Mar 27, 2023 | 19.80 | 19.90 | 19.73 | 19.82 | 2,821,037 | +0.13(+0.67%) |
Mar 24, 2023 | 19.39 | 19.76 | 19.24 | 19.69 | 3,976,613 | +0.23(+1.20%) |
Mar 23, 2023 | 19.55 | 19.74 | 19.27 | 19.46 | 2,704,856 | -0.02(-0.10%) |
Mar 22, 2023 | 20.06 | 20.16 | 19.45 | 19.48 | 4,447,029 | -0.55(-2.76%) |
Mar 21, 2023 | 20.00 | 20.22 | 19.74 | 20.03 | 3,963,036 | +0.31(+1.57%) |
Mar 20, 2023 | 19.37 | 19.78 | 19.28 | 19.72 | 3,275,353 | +0.43(+2.23%) |
Mar 17, 2023 | 19.60 | 19.61 | 19.15 | 19.29 | 15,328,314 | -0.29(-1.48%) |
Mar 16, 2023 | 19.26 | 19.80 | 19.23 | 19.58 | 3,646,509 | +0.20(+1.01%) |
Mar 15, 2023 | 19.21 | 19.48 | 19.02 | 19.38 | 4,711,113 | +0.01(+0.05%) |
Mar 14, 2023 | 19.42 | 19.68 | 19.23 | 19.37 | 3,850,219 | +0.23(+1.22%) |
Mar 13, 2023 | 19.47 | 19.69 | 19.09 | 19.14 | 6,725,680 | -0.42(-2.16%) |
Mar 10, 2023 | 19.73 | 19.93 | 19.45 | 19.56 | 2,953,735 | -0.19(-0.95%) |
Mar 09, 2023 | 20.21 | 20.24 | 19.72 | 19.75 | 5,475,625 | -0.39(-1.95%) |
Mar 08, 2023 | 20.13 | 20.19 | 20.03 | 20.14 | 2,071,120 | +0.01(+0.05%) |
Mar 07, 2023 | 20.40 | 20.49 | 20.08 | 20.13 | 2,599,537 | -0.24(-1.20%) |
Mar 06, 2023 | 20.38 | 20.56 | 20.19 | 20.38 | 3,907,543 | -0.17(-0.82%) |
Mar 03, 2023 | 20.98 | 21.08 | 20.49 | 20.55 | 3,718,971 | -0.47(-2.23%) |
Mar 02, 2023 | 20.80 | 21.10 | 20.34 | 21.01 | 3,582,431 | +0.22(+1.04%) |
Mar 01, 2023 | 20.86 | 21.13 | 20.04 | 20.80 | 5,309,120 | +0.22(+1.09%) |
Feb 28, 2023 | 20.70 | 20.92 | 20.52 | 20.57 | 5,391,774 | -0.05(-0.23%) |
Feb 27, 2023 | 20.91 | 21.03 | 20.56 | 20.62 | 3,757,498 | -0.22(-1.07%) |
Feb 24, 2023 | 20.81 | 20.90 | 20.64 | 20.84 | 2,227,369 | -0.07(-0.35%) |
Feb 23, 2023 | 20.89 | 20.99 | 20.63 | 20.92 | 1,747,020 | -0.01(-0.04%) |
Feb 22, 2023 | 20.93 | 20.99 | 20.81 | 20.93 | 1,906,753 | +0.04(+0.18%) |
Feb 21, 2023 | 21.01 | 21.13 | 20.87 | 20.89 | 2,122,855 | -0.32(-1.53%) |
Feb 17, 2023 | 21.18 | 21.27 | 21.10 | 21.21 | 3,821,259 | +0.01(+0.04%) |
Feb 16, 2023 | 21.12 | 21.36 | 21.06 | 21.20 | 1,530,668 | -0.06(-0.31%) |
Feb 15, 2023 | 20.89 | 21.28 | 20.89 | 21.27 | 1,475,589 | +0.32(+1.50%) |
Feb 14, 2023 | 21.01 | 21.17 | 20.90 | 20.95 | 1,823,468 | -0.04(-0.18%) |
Feb 13, 2023 | 20.69 | 21.02 | 20.60 | 20.99 | 1,877,744 | +0.32(+1.57%) |
Feb 10, 2023 | 20.78 | 20.82 | 20.49 | 20.67 | 2,101,809 | -0.14(-0.67%) |
Feb 09, 2023 | 20.96 | 21.00 | 20.69 | 20.81 | 2,087,545 | -0.06(-0.27%) |
Feb 08, 2023 | 21.02 | 21.06 | 20.69 | 20.86 | 1,907,420 | -0.19(-0.92%) |
Feb 07, 2023 | 20.83 | 21.07 | 20.62 | 21.06 | 2,024,465 | +0.22(+1.07%) |
Feb 06, 2023 | 20.64 | 20.84 | 20.55 | 20.83 | 1,745,055 | +0.19(+0.94%) |
Feb 03, 2023 | 20.66 | 20.72 | 20.43 | 20.64 | 1,895,283 | -0.08(-0.40%) |
Feb 02, 2023 | 20.71 | 20.98 | 20.67 | 20.72 | 2,968,736 | +0.06(+0.27%) |
Feb 01, 2023 | 20.57 | 20.77 | 20.46 | 20.67 | 1,930,457 | +0.01(+0.05%) |
Jan 31, 2023 | 20.24 | 20.69 | 20.18 | 20.66 | 2,752,508 | +0.44(+2.20%) |
Jan 30, 2023 | 19.94 | 20.33 | 19.94 | 20.21 | 2,578,970 | +0.31(+1.54%) |
Jan 27, 2023 | 20.20 | 20.21 | 19.89 | 19.91 | 2,216,667 | -0.32(-1.56%) |
Jan 26, 2023 | 20.41 | 20.51 | 20.11 | 20.22 | 2,532,952 | -0.21(-1.04%) |
Jan 25, 2023 | 20.38 | 20.53 | 20.24 | 20.44 | 1,939,484 | -0.03(-0.14%) |
Jan 24, 2023 | 20.58 | 20.73 | 20.31 | 20.46 | 2,542,432 | -0.24(-1.16%) |
Jan 23, 2023 | 20.84 | 20.90 | 20.57 | 20.70 | 2,153,145 | -0.12(-0.58%) |
Jan 20, 2023 | 20.62 | 21.01 | 20.41 | 20.82 | 3,032,542 | +0.29(+1.40%) |
Jan 19, 2023 | 20.94 | 20.97 | 20.52 | 20.54 | 3,160,688 | -0.27(-1.29%) |
Jan 18, 2023 | 21.21 | 21.32 | 20.70 | 20.81 | 3,940,917 | -0.33(-1.58%) |
Jan 17, 2023 | 21.27 | 21.76 | 21.04 | 21.14 | 3,754,313 | -0.24(-1.13%) |
Jan 13, 2023 | 19.83 | 21.51 | 19.83 | 21.38 | 6,132,532 | +1.20(+5.97%) |
Jan 12, 2023 | 20.47 | 20.57 | 20.14 | 20.18 | 2,410,708 | -0.28(-1.36%) |
Jan 11, 2023 | 20.83 | 20.92 | 20.40 | 20.45 | 2,223,632 | -0.38(-1.82%) |
Jan 10, 2023 | 20.74 | 21.03 | 20.60 | 20.83 | 2,149,246 | +0.16(+0.76%) |
Jan 09, 2023 | 21.07 | 21.22 | 20.58 | 20.68 | 3,643,921 | -0.42(-1.98%) |
Jan 06, 2023 | 21.17 | 21.24 | 20.92 | 21.09 | 1,607,366 | +0.07(+0.35%) |
Jan 05, 2023 | 20.75 | 21.15 | 20.71 | 21.02 | 2,038,744 | -0.12(-0.57%) |
Jan 04, 2023 | 20.53 | 21.20 | 20.52 | 21.14 | 2,683,261 | +0.76(+3.73%) |