Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.95 | 22.40 | 21.90 | 22.33 | 510,779 | +0.45(+2.06%) |
Mar 30, 2023 | 21.99 | 22.06 | 21.79 | 21.88 | 317,696 | +0.00(+0.00%) |
Mar 29, 2023 | 22.01 | 22.18 | 21.80 | 21.88 | 421,601 | +0.05(+0.23%) |
Mar 28, 2023 | 21.54 | 21.89 | 21.12 | 21.83 | 311,187 | +0.13(+0.60%) |
Mar 27, 2023 | 21.99 | 21.99 | 21.53 | 21.70 | 269,263 | +0.05(+0.23%) |
Mar 24, 2023 | 20.70 | 21.77 | 20.61 | 21.65 | 450,098 | +0.63(+3.00%) |
Mar 23, 2023 | 21.28 | 21.48 | 20.81 | 21.02 | 565,876 | -0.19(-0.90%) |
Mar 22, 2023 | 21.78 | 21.89 | 21.19 | 21.21 | 537,687 | -0.57(-2.62%) |
Mar 21, 2023 | 21.91 | 22.11 | 21.69 | 21.78 | 567,076 | +0.51(+2.40%) |
Mar 20, 2023 | 21.30 | 21.65 | 20.92 | 21.27 | 587,796 | +0.36(+1.72%) |
Mar 17, 2023 | 21.52 | 21.79 | 20.77 | 20.91 | 1,764,570 | -1.18(-5.34%) |
Mar 16, 2023 | 21.31 | 22.35 | 20.84 | 22.09 | 520,099 | +0.51(+2.36%) |
Mar 15, 2023 | 21.00 | 21.72 | 20.83 | 21.58 | 673,582 | -0.29(-1.33%) |
Mar 14, 2023 | 22.12 | 22.56 | 21.73 | 21.87 | 477,501 | +0.55(+2.58%) |
Mar 13, 2023 | 21.55 | 21.80 | 20.76 | 21.32 | 485,481 | -0.86(-3.88%) |
Mar 10, 2023 | 22.46 | 22.69 | 21.95 | 22.18 | 440,192 | -0.62(-2.72%) |
Mar 09, 2023 | 23.62 | 23.81 | 22.80 | 22.80 | 312,588 | -1.00(-4.20%) |
Mar 08, 2023 | 23.78 | 24.17 | 23.66 | 23.80 | 275,256 | +0.02(+0.08%) |
Mar 07, 2023 | 24.09 | 24.29 | 23.71 | 23.78 | 254,160 | -0.35(-1.45%) |
Mar 06, 2023 | 24.27 | 24.72 | 23.93 | 24.13 | 423,641 | -0.11(-0.45%) |
Mar 03, 2023 | 23.82 | 24.33 | 23.76 | 24.24 | 333,853 | +0.52(+2.19%) |
Mar 02, 2023 | 23.12 | 23.80 | 23.07 | 23.72 | 331,174 | +0.39(+1.67%) |
Mar 01, 2023 | 23.11 | 23.66 | 23.11 | 23.33 | 247,820 | -0.01(-0.04%) |
Feb 28, 2023 | 23.24 | 23.72 | 23.24 | 23.34 | 1,208,337 | +0.05(+0.21%) |
Feb 27, 2023 | 23.61 | 23.87 | 23.21 | 23.29 | 180,547 | -0.06(-0.26%) |
Feb 24, 2023 | 23.02 | 23.38 | 22.91 | 23.35 | 298,671 | -0.02(-0.09%) |
Feb 23, 2023 | 23.08 | 23.47 | 22.50 | 23.37 | 261,443 | +0.33(+1.43%) |
Feb 22, 2023 | 22.96 | 23.23 | 22.85 | 23.04 | 566,124 | +0.03(+0.13%) |
Feb 21, 2023 | 24.00 | 24.02 | 22.84 | 23.01 | 464,392 | -1.18(-4.88%) |
Feb 17, 2023 | 23.94 | 24.26 | 23.76 | 24.19 | 340,603 | +0.32(+1.34%) |
Feb 16, 2023 | 23.67 | 24.19 | 23.63 | 23.87 | 428,010 | +0.00(+0.00%) |
Feb 15, 2023 | 24.52 | 24.52 | 22.80 | 23.87 | 553,249 | +0.19(+0.80%) |
Feb 14, 2023 | 23.61 | 23.89 | 23.25 | 23.68 | 313,327 | +0.14(+0.59%) |
Feb 13, 2023 | 23.03 | 23.60 | 22.96 | 23.54 | 245,284 | +0.59(+2.57%) |
Feb 10, 2023 | 22.89 | 23.21 | 22.83 | 22.95 | 200,860 | -0.02(-0.09%) |
Feb 09, 2023 | 23.28 | 23.43 | 22.70 | 22.97 | 349,812 | -0.18(-0.78%) |
Feb 08, 2023 | 23.13 | 23.38 | 22.96 | 23.15 | 241,030 | -0.10(-0.43%) |
Feb 07, 2023 | 22.75 | 23.36 | 22.55 | 23.25 | 250,039 | +0.38(+1.66%) |
Feb 06, 2023 | 23.46 | 23.49 | 22.74 | 22.87 | 354,581 | -0.66(-2.80%) |
Feb 03, 2023 | 23.27 | 23.67 | 23.16 | 23.53 | 447,726 | +0.20(+0.86%) |
Feb 02, 2023 | 23.17 | 23.70 | 23.09 | 23.33 | 342,405 | +0.25(+1.08%) |
Feb 01, 2023 | 23.20 | 23.34 | 22.78 | 23.08 | 409,782 | -0.15(-0.65%) |
Jan 31, 2023 | 22.79 | 23.23 | 22.79 | 23.23 | 410,369 | +0.41(+1.80%) |
Jan 30, 2023 | 22.83 | 23.19 | 22.69 | 22.82 | 264,275 | -0.17(-0.74%) |
Jan 27, 2023 | 23.23 | 23.36 | 22.86 | 22.99 | 224,935 | -0.36(-1.54%) |
Jan 26, 2023 | 22.65 | 23.35 | 22.59 | 23.35 | 381,926 | +0.94(+4.19%) |
Jan 25, 2023 | 21.85 | 22.43 | 21.67 | 22.41 | 214,363 | +0.48(+2.19%) |
Jan 24, 2023 | 22.19 | 22.40 | 21.92 | 21.93 | 270,877 | -0.28(-1.26%) |
Jan 23, 2023 | 22.28 | 22.59 | 22.12 | 22.21 | 312,758 | -0.12(-0.54%) |
Jan 20, 2023 | 22.28 | 22.56 | 22.06 | 22.33 | 370,846 | +0.27(+1.22%) |
Jan 19, 2023 | 21.56 | 22.11 | 21.54 | 22.06 | 191,353 | +0.32(+1.47%) |
Jan 18, 2023 | 21.50 | 22.15 | 21.50 | 21.74 | 230,980 | +0.29(+1.35%) |
Jan 17, 2023 | 21.60 | 21.60 | 21.32 | 21.45 | 167,357 | -0.05(-0.23%) |
Jan 13, 2023 | 21.19 | 21.62 | 21.14 | 21.50 | 225,535 | +0.10(+0.47%) |
Jan 12, 2023 | 20.96 | 21.43 | 20.83 | 21.40 | 192,867 | +0.55(+2.64%) |
Jan 11, 2023 | 20.68 | 20.89 | 20.60 | 20.85 | 386,935 | +0.30(+1.46%) |
Jan 10, 2023 | 20.16 | 20.58 | 19.98 | 20.55 | 276,586 | +0.49(+2.44%) |
Jan 09, 2023 | 20.20 | 20.53 | 19.96 | 20.06 | 298,013 | -0.08(-0.40%) |
Jan 06, 2023 | 20.35 | 20.51 | 19.20 | 20.14 | 497,332 | -0.66(-3.17%) |
Jan 05, 2023 | 20.96 | 21.05 | 20.70 | 20.80 | 170,108 | -0.26(-1.23%) |
Jan 04, 2023 | 21.30 | 21.53 | 20.91 | 21.06 | 255,447 | -0.08(-0.38%) |